Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.00 33.96 32.15 32.96 1,750,026 -0.81(-2.40%)
Feb 25, 2021 33.48 36.85 32.68 33.77 2,711,552 +2.10(+6.64%)
Feb 24, 2021 29.78 32.23 29.55 31.66 1,827,048 +2.13(+7.22%)
Feb 23, 2021 28.49 29.85 27.37 29.53 1,241,069 +0.62(+2.15%)
Feb 22, 2021 27.27 29.64 27.15 28.91 1,284,396 +1.86(+6.87%)
Feb 19, 2021 26.41 27.16 26.40 27.05 688,154 +0.65(+2.46%)
Feb 18, 2021 27.34 27.57 26.26 26.40 787,697 -1.12(-4.08%)
Feb 17, 2021 27.33 28.08 26.96 27.52 801,148 -0.06(-0.21%)
Feb 16, 2021 27.85 28.52 27.47 27.58 965,650 +0.61(+2.27%)
Feb 12, 2021 26.43 26.98 25.86 26.97 636,402 +0.74(+2.82%)
Feb 11, 2021 26.30 26.68 25.17 26.23 1,026,925 -0.26(-0.98%)
Feb 10, 2021 25.94 26.61 25.36 26.49 1,260,026 +0.88(+3.42%)
Feb 09, 2021 25.20 26.24 24.77 25.61 1,050,632 +0.20(+0.78%)
Feb 08, 2021 24.65 26.03 24.56 25.41 1,538,197 +1.51(+6.31%)
Feb 05, 2021 23.56 24.05 23.43 23.90 656,551 +0.69(+2.97%)
Feb 04, 2021 23.27 23.57 22.34 23.22 529,022 +0.03(+0.12%)
Feb 03, 2021 22.00 23.20 21.96 23.19 871,179 +1.31(+5.99%)
Feb 02, 2021 22.80 22.83 21.69 21.88 826,664 -0.08(-0.39%)
Feb 01, 2021 21.21 22.33 20.77 21.96 977,111 +1.49(+7.28%)
Jan 29, 2021 21.46 21.95 20.30 20.47 957,625 -1.06(-4.91%)
Jan 28, 2021 22.04 22.54 21.14 21.53 1,340,977 +0.03(+0.13%)
Jan 27, 2021 21.04 23.20 20.98 21.50 1,203,928 -0.51(-2.31%)
Jan 26, 2021 24.08 24.14 21.92 22.01 893,660 -1.65(-6.97%)
Jan 25, 2021 23.24 23.74 22.52 23.66 1,138,367 -0.03(-0.12%)
Jan 22, 2021 21.91 23.70 21.81 23.69 750,617 +0.74(+3.20%)
Jan 21, 2021 24.37 24.37 22.78 22.95 1,081,362 -0.94(-3.95%)
Jan 20, 2021 23.47 24.20 23.21 23.89 954,737 +0.76(+3.30%)
Jan 19, 2021 23.40 23.43 22.67 23.13 1,076,300 +0.28(+1.24%)
Jan 15, 2021 23.77 23.97 22.73 22.85 807,247 -1.38(-5.68%)
Jan 14, 2021 23.12 24.37 23.12 24.22 1,413,194 +1.22(+5.29%)
Jan 13, 2021 23.85 24.16 22.91 23.01 641,298 -0.73(-3.06%)
Jan 12, 2021 23.67 24.17 23.38 23.73 1,305,420 +0.60(+2.61%)
Jan 11, 2021 21.89 23.24 21.69 23.13 916,136 +0.60(+2.68%)
Jan 08, 2021 23.57 23.72 22.16 22.53 872,786 -0.78(-3.36%)
Jan 07, 2021 22.76 23.64 22.57 23.31 1,084,315 +0.91(+4.04%)
Jan 06, 2021 21.59 22.89 21.23 22.40 1,843,692 +1.28(+6.07%)
Jan 05, 2021 19.73 21.32 19.38 21.12 1,193,454 +1.90(+9.91%)
Jan 04, 2021 19.66 19.86 19.01 19.22 1,119,620 -0.14(-0.73%)
Dec 31, 2020 19.36 19.36 19.36 906,120 -0.04(-0.19%)
Dec 30, 2020 18.86 19.94 18.12 19.40 906,120 +0.35(+1.83%)
Dec 29, 2020 19.15 19.20 18.44 19.05 1,004,664 +0.40(+2.12%)
Dec 28, 2020 18.92 19.14 18.50 18.65 766,834 -0.20(-1.05%)
Dec 24, 2020 18.93 19.05 18.47 18.85 361,310 -0.04(-0.20%)
Dec 23, 2020 17.98 19.13 17.76 18.89 689,048 +1.24(+7.00%)
Dec 22, 2020 17.99 18.08 17.46 17.65 850,442 -0.38(-2.09%)
Dec 21, 2020 16.81 18.03 16.64 18.03 1,396,592 +0.21(+1.16%)
Dec 18, 2020 18.40 18.59 17.51 17.82 3,601,754 -0.68(-3.67%)
Dec 17, 2020 18.41 18.60 18.15 18.50 904,495 +0.24(+1.29%)
Dec 16, 2020 18.92 18.92 17.85 18.27 1,307,576 -0.23(-1.22%)
Dec 15, 2020 18.71 18.91 17.96 18.49 749,390 -0.01(-0.05%)
Dec 14, 2020 19.23 19.23 18.10 18.50 1,511,900 -0.01(-0.05%)
Dec 11, 2020 18.65 18.68 17.96 18.51 1,073,219 -0.06(-0.30%)
Dec 10, 2020 17.56 18.74 17.51 18.57 964,459 +1.21(+6.95%)
Dec 09, 2020 18.10 18.35 16.96 17.36 1,320,414 -0.40(-2.26%)
Dec 08, 2020 17.57 18.19 17.52 17.76 887,590 +0.01(+0.08%)
Dec 07, 2020 18.02 18.14 17.43 17.75 974,293 -0.61(-3.34%)
Dec 04, 2020 17.22 18.45 17.22 18.36 1,086,794 +1.63(+9.75%)
Dec 03, 2020 16.50 17.00 16.20 16.73 774,558 +0.40(+2.43%)
Dec 02, 2020 15.56 16.67 15.56 16.33 686,823 +0.59(+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.