Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.00 36.01 34.09 34.95 1,650,200 -0.86(-2.40%)
Feb 25, 2021 35.50 39.08 34.66 35.81 2,556,877 +2.23(+6.64%)
Feb 24, 2021 31.58 34.18 31.34 33.58 1,722,828 +2.26(+7.22%)
Feb 23, 2021 30.21 31.66 29.03 31.32 1,170,275 +0.66(+2.15%)
Feb 22, 2021 28.92 31.43 28.79 30.66 1,211,131 +1.97(+6.87%)
Feb 19, 2021 28.01 28.80 27.99 28.69 648,900 +0.69(+2.46%)
Feb 18, 2021 28.99 29.24 27.85 28.00 742,765 -1.19(-4.08%)
Feb 17, 2021 28.98 29.78 28.59 29.19 755,449 -0.06(-0.21%)
Feb 16, 2021 29.53 30.25 29.13 29.25 910,567 +0.65(+2.27%)
Feb 12, 2021 28.03 28.61 27.43 28.60 600,100 +0.79(+2.82%)
Feb 11, 2021 27.89 28.29 26.69 27.82 968,347 -0.27(-0.98%)
Feb 10, 2021 27.51 28.22 26.89 28.09 1,188,151 +0.93(+3.42%)
Feb 09, 2021 26.72 27.83 26.27 27.16 990,701 +0.21(+0.78%)
Feb 08, 2021 26.14 27.60 26.05 26.95 1,450,454 +1.60(+6.31%)
Feb 05, 2021 24.99 25.50 24.85 25.35 619,100 +0.73(+2.97%)
Feb 04, 2021 24.68 25.00 23.69 24.62 498,845 +0.03(+0.12%)
Feb 03, 2021 23.33 24.60 23.29 24.59 821,485 +1.39(+5.99%)
Feb 02, 2021 24.18 24.21 23.00 23.20 779,509 -0.09(-0.39%)
Feb 01, 2021 22.49 23.68 22.03 23.29 921,374 +1.58(+7.28%)
Jan 29, 2021 22.76 23.28 21.53 21.71 903,000 -1.12(-4.91%)
Jan 28, 2021 23.37 23.90 22.42 22.83 1,264,484 +0.03(+0.13%)
Jan 27, 2021 22.31 24.60 22.25 22.80 1,135,253 -0.54(-2.31%)
Jan 26, 2021 25.54 25.60 23.25 23.34 842,663 -1.75(-6.97%)
Jan 25, 2021 24.65 25.18 23.88 25.09 1,073,432 -0.03(-0.12%)
Jan 22, 2021 23.24 25.13 23.13 25.12 707,800 +0.78(+3.20%)
Jan 21, 2021 25.84 25.84 24.16 24.34 1,019,678 -1.00(-3.95%)
Jan 20, 2021 24.89 25.66 24.61 25.34 900,276 +0.81(+3.30%)
Jan 19, 2021 24.82 24.85 24.04 24.53 1,014,905 +0.30(+1.24%)
Jan 15, 2021 25.21 25.43 24.11 24.23 761,200 -1.46(-5.68%)
Jan 14, 2021 24.52 25.84 24.52 25.69 1,332,582 +1.29(+5.29%)
Jan 13, 2021 25.29 25.62 24.30 24.40 604,717 -0.77(-3.06%)
Jan 12, 2021 25.10 25.63 24.79 25.17 1,230,955 +0.64(+2.61%)
Jan 11, 2021 23.21 24.65 23.00 24.53 863,877 +0.64(+2.68%)
Jan 08, 2021 25.00 25.15 23.50 23.89 823,000 -0.83(-3.36%)
Jan 07, 2021 24.14 25.07 23.94 24.72 1,022,463 +0.96(+4.04%)
Jan 06, 2021 22.90 24.28 22.51 23.76 1,738,523 +1.36(+6.07%)
Jan 05, 2021 20.92 22.61 20.55 22.40 1,125,376 +2.02(+9.91%)
Jan 04, 2021 20.85 21.06 20.16 20.38 1,055,754 -0.15(-0.73%)
Dec 31, 2020 20.53 20.53 20.53 854,433 -0.04(-0.19%)
Dec 30, 2020 20.00 21.15 19.22 20.57 854,433 +0.37(+1.83%)
Dec 29, 2020 20.31 20.36 19.56 20.20 947,355 +0.42(+2.12%)
Dec 28, 2020 20.06 20.30 19.62 19.78 723,092 -0.21(-1.05%)
Dec 24, 2020 20.07 20.20 19.59 19.99 340,700 -0.04(-0.20%)
Dec 23, 2020 19.07 20.29 18.83 20.03 649,743 +1.31(+7.00%)
Dec 22, 2020 19.08 19.17 18.52 18.72 801,931 -0.40(-2.09%)
Dec 21, 2020 17.83 19.12 17.65 19.12 1,316,927 +0.22(+1.16%)
Dec 18, 2020 19.51 19.71 18.57 18.90 3,396,300 -0.72(-3.67%)
Dec 17, 2020 19.52 19.73 19.25 19.62 852,900 +0.25(+1.29%)
Dec 16, 2020 20.06 20.06 18.93 19.37 1,232,988 -0.24(-1.22%)
Dec 15, 2020 19.84 20.05 19.05 19.61 706,643 -0.01(-0.05%)
Dec 14, 2020 20.39 20.39 19.20 19.62 1,425,657 -0.01(-0.05%)
Dec 11, 2020 19.78 19.81 19.05 19.63 1,012,000 -0.06(-0.30%)
Dec 10, 2020 18.62 19.87 18.57 19.69 909,444 +1.28(+6.95%)
Dec 09, 2020 19.19 19.46 17.99 18.41 1,245,094 -0.43(-2.26%)
Dec 08, 2020 18.63 19.29 18.59 18.84 836,960 +0.02(+0.08%)
Dec 07, 2020 19.11 19.24 18.48 18.82 918,717 -0.65(-3.34%)
Dec 04, 2020 18.26 19.57 18.26 19.47 1,024,800 +1.73(+9.75%)
Dec 03, 2020 17.50 18.03 17.18 17.74 730,375 +0.42(+2.42%)
Dec 02, 2020 16.50 17.68 16.50 17.32 647,645 +0.63(+3.77%)
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.