Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.87 21.89 21.57 21.57 1,148,019 -0.54(-2.45%)
Feb 25, 2021 22.41 22.52 22.03 22.11 529,751 -0.27(-1.19%)
Feb 24, 2021 22.28 22.40 22.11 22.37 567,984 -0.14(-0.61%)
Feb 23, 2021 22.36 22.56 22.32 22.51 451,250 +0.11(+0.49%)
Feb 22, 2021 22.53 22.59 22.38 22.40 699,358 -0.37(-1.61%)
Feb 19, 2021 23.04 23.04 22.76 22.77 930,178 -0.53(-2.29%)
Feb 18, 2021 23.15 23.34 23.01 23.30 627,414 -0.21(-0.90%)
Feb 17, 2021 23.39 23.54 23.24 23.51 1,469,678 -0.27(-1.12%)
Feb 16, 2021 23.82 23.94 23.74 23.78 651,587 +0.05(+0.19%)
Feb 12, 2021 23.47 23.79 23.46 23.73 580,000 +0.50(+2.17%)
Feb 11, 2021 23.20 23.28 23.13 23.23 596,151 +0.51(+2.26%)
Feb 10, 2021 22.81 22.84 22.59 22.71 649,507 -0.20(-0.88%)
Feb 09, 2021 22.76 22.98 22.74 22.92 594,304 -0.28(-1.19%)
Feb 08, 2021 23.31 23.33 23.10 23.19 806,104 +0.06(+0.28%)
Feb 05, 2021 23.15 23.25 23.05 23.13 652,214 -0.28(-1.18%)
Feb 04, 2021 23.24 23.45 23.19 23.40 530,650 +0.06(+0.28%)
Feb 03, 2021 23.38 23.43 23.20 23.34 479,227 -0.20(-0.86%)
Feb 02, 2021 23.39 23.59 23.34 23.54 370,898 +0.26(+1.10%)
Feb 01, 2021 23.15 23.30 23.07 23.28 522,168 +0.50(+2.18%)
Jan 29, 2021 23.04 23.15 22.75 22.79 479,140 -0.62(-2.67%)
Jan 28, 2021 23.30 23.62 23.28 23.41 648,312 +0.04(+0.16%)
Jan 27, 2021 23.46 23.60 23.30 23.37 782,170 -0.39(-1.62%)
Jan 26, 2021 23.72 23.79 23.61 23.76 515,754 +0.23(+0.98%)
Jan 25, 2021 23.46 23.55 23.33 23.53 677,454 +0.08(+0.35%)
Jan 22, 2021 23.48 23.60 23.44 23.45 764,510 +0.40(+1.75%)
Jan 21, 2021 22.93 23.05 22.86 23.04 472,243 +0.00(+0.00%)
Jan 20, 2021 22.83 23.05 22.81 23.04 340,389 +0.17(+0.76%)
Jan 19, 2021 22.80 22.93 22.71 22.87 563,401 +0.12(+0.52%)
Jan 15, 2021 22.73 22.84 22.55 22.75 491,012 -0.15(-0.64%)
Jan 14, 2021 22.85 23.04 22.81 22.90 435,813 +0.07(+0.32%)
Jan 13, 2021 22.89 22.96 22.77 22.82 425,637 -0.13(-0.56%)
Jan 12, 2021 22.91 22.97 22.78 22.95 469,489 -0.26(-1.11%)
Jan 11, 2021 23.24 23.35 23.12 23.21 421,109 -0.39(-1.67%)
Jan 08, 2021 23.55 23.71 23.42 23.60 514,865 +0.26(+1.10%)
Jan 07, 2021 23.44 23.47 23.21 23.35 691,689 -0.48(-2.00%)
Jan 06, 2021 23.42 23.93 23.37 23.82 946,322 +0.86(+3.76%)
Jan 05, 2021 22.76 22.96 22.70 22.96 824,682 +0.09(+0.40%)
Jan 04, 2021 23.32 23.37 22.81 22.87 614,106 +0.23(+1.01%)
Dec 31, 2020 22.64 22.64 22.64 350,668 -0.09(-0.40%)
Dec 30, 2020 22.95 22.95 22.72 22.73 350,668 -0.17(-0.76%)
Dec 29, 2020 23.09 23.14 22.83 22.91 494,768 +0.20(+0.89%)
Dec 28, 2020 22.61 22.79 22.60 22.70 415,543 +0.30(+1.35%)
Dec 24, 2020 22.37 22.42 22.31 22.40 178,738 +0.22(+0.99%)
Dec 23, 2020 22.25 22.27 22.10 22.18 449,209 +0.13(+0.58%)
Dec 22, 2020 21.94 22.07 21.90 22.05 363,575 -0.06(-0.29%)
Dec 21, 2020 21.91 22.14 21.71 22.12 473,026 -0.31(-1.39%)
Dec 18, 2020 22.41 22.48 22.25 22.43 534,362 +0.06(+0.29%)
Dec 17, 2020 22.45 22.46 22.30 22.36 435,263 +0.25(+1.12%)
Dec 16, 2020 22.10 22.17 22.06 22.12 305,357 +0.17(+0.75%)
Dec 15, 2020 21.84 21.98 21.79 21.95 386,127 -0.01(-0.04%)
Dec 14, 2020 22.13 22.15 21.95 21.96 545,718 -0.20(-0.91%)
Dec 11, 2020 21.99 22.19 21.98 22.16 532,184 -0.22(-0.98%)
Dec 10, 2020 22.29 22.48 22.27 22.38 402,035 +0.12(+0.54%)
Dec 09, 2020 22.35 22.36 22.15 22.26 482,669 +0.12(+0.54%)
Dec 08, 2020 22.00 22.17 21.93 22.14 375,300 +0.17(+0.79%)
Dec 07, 2020 21.79 22.04 21.74 21.97 546,693 +0.07(+0.34%)
Dec 04, 2020 21.72 21.90 21.70 21.90 585,010 +0.07(+0.34%)
Dec 03, 2020 21.73 21.87 21.69 21.82 391,989 +0.12(+0.55%)
Dec 02, 2020 21.76 21.83 21.62 21.70 342,774 -0.05(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.