Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 32.99 33.94 32.13 32.94 1,751,000 -0.81(-2.40%)
Feb 25, 2021 33.46 36.83 32.66 33.75 2,713,060 +2.10(+6.64%)
Feb 24, 2021 29.76 32.21 29.53 31.65 1,828,064 +2.13(+7.22%)
Feb 23, 2021 28.47 29.84 27.36 29.52 1,241,759 +0.62(+2.15%)
Feb 22, 2021 27.26 29.62 27.13 28.89 1,285,111 +1.86(+6.87%)
Feb 19, 2021 26.40 27.14 26.38 27.04 688,537 +0.65(+2.46%)
Feb 18, 2021 27.32 27.56 26.25 26.39 788,135 -1.12(-4.08%)
Feb 17, 2021 27.31 28.07 26.94 27.51 801,594 -0.06(-0.21%)
Feb 16, 2021 27.83 28.51 27.45 27.57 966,187 +0.61(+2.27%)
Feb 12, 2021 26.42 26.96 25.85 26.95 636,756 +0.74(+2.82%)
Feb 11, 2021 26.28 26.66 25.15 26.21 1,027,497 -0.26(-0.98%)
Feb 10, 2021 25.93 26.60 25.34 26.47 1,260,727 +0.88(+3.42%)
Feb 09, 2021 25.18 26.23 24.76 25.60 1,051,216 +0.20(+0.78%)
Feb 08, 2021 24.64 26.01 24.55 25.40 1,539,053 +1.51(+6.31%)
Feb 05, 2021 23.55 24.03 23.42 23.89 656,916 +0.69(+2.97%)
Feb 04, 2021 23.26 23.56 22.33 23.20 529,316 +0.03(+0.12%)
Feb 03, 2021 21.99 23.18 21.95 23.17 871,664 +1.31(+5.99%)
Feb 02, 2021 22.79 22.82 21.68 21.86 827,124 -0.08(-0.39%)
Feb 01, 2021 21.20 22.32 20.76 21.95 977,654 +1.49(+7.28%)
Jan 29, 2021 21.45 21.94 20.29 20.46 958,158 -1.06(-4.91%)
Jan 28, 2021 22.02 22.52 21.13 21.52 1,341,723 +0.03(+0.13%)
Jan 27, 2021 21.03 23.18 20.97 21.49 1,204,598 -0.51(-2.31%)
Jan 26, 2021 24.07 24.13 21.91 22.00 894,157 -1.65(-6.97%)
Jan 25, 2021 23.23 23.73 22.51 23.65 1,139,001 -0.03(-0.12%)
Jan 22, 2021 21.90 23.68 21.80 23.67 751,035 +0.74(+3.20%)
Jan 21, 2021 24.35 24.35 22.77 22.94 1,081,963 -0.94(-3.95%)
Jan 20, 2021 23.46 24.18 23.20 23.88 955,268 +0.76(+3.30%)
Jan 19, 2021 23.39 23.42 22.66 23.12 1,076,899 +0.28(+1.24%)
Jan 15, 2021 23.76 23.96 22.72 22.84 807,696 -1.38(-5.68%)
Jan 14, 2021 23.11 24.35 23.11 24.21 1,413,981 +1.22(+5.29%)
Jan 13, 2021 23.83 24.15 22.90 23.00 641,655 -0.73(-3.06%)
Jan 12, 2021 23.66 24.15 23.36 23.72 1,306,146 +0.60(+2.61%)
Jan 11, 2021 21.87 23.23 21.68 23.12 916,645 +0.60(+2.68%)
Jan 08, 2021 23.56 23.70 22.15 22.51 873,271 -0.78(-3.36%)
Jan 07, 2021 22.75 23.63 22.56 23.30 1,084,918 +0.90(+4.04%)
Jan 06, 2021 21.58 22.88 21.21 22.39 1,844,718 +1.28(+6.07%)
Jan 05, 2021 19.72 21.31 19.37 21.11 1,194,118 +1.90(+9.91%)
Jan 04, 2021 19.65 19.85 19.00 19.21 1,120,243 -0.14(-0.73%)
Dec 31, 2020 19.35 19.35 19.35 906,624 -0.04(-0.19%)
Dec 30, 2020 18.85 19.93 18.11 19.39 906,624 +0.35(+1.83%)
Dec 29, 2020 19.14 19.19 18.43 19.04 1,005,223 +0.40(+2.12%)
Dec 28, 2020 18.91 19.13 18.49 18.64 767,261 -0.20(-1.05%)
Dec 24, 2020 18.91 19.04 18.46 18.84 361,511 -0.04(-0.20%)
Dec 23, 2020 17.97 19.12 17.75 18.88 689,431 +1.23(+7.00%)
Dec 22, 2020 17.98 18.07 17.45 17.64 850,915 -0.38(-2.09%)
Dec 21, 2020 16.80 18.02 16.63 18.02 1,397,369 +0.21(+1.16%)
Dec 18, 2020 18.39 18.58 17.50 17.81 3,603,758 -0.68(-3.67%)
Dec 17, 2020 18.40 18.59 18.14 18.49 904,998 +0.24(+1.29%)
Dec 16, 2020 18.91 18.91 17.84 18.25 1,308,303 -0.23(-1.22%)
Dec 15, 2020 18.70 18.90 17.95 18.48 749,807 -0.01(-0.05%)
Dec 14, 2020 19.22 19.22 18.09 18.49 1,512,741 -0.01(-0.05%)
Dec 11, 2020 18.64 18.67 17.95 18.50 1,073,816 -0.06(-0.30%)
Dec 10, 2020 17.55 18.73 17.50 18.56 964,996 +1.21(+6.95%)
Dec 09, 2020 18.09 18.34 16.95 17.35 1,321,149 -0.40(-2.26%)
Dec 08, 2020 17.56 18.18 17.52 17.75 888,084 +0.01(+0.08%)
Dec 07, 2020 18.01 18.13 17.42 17.74 974,835 -0.61(-3.34%)
Dec 04, 2020 17.21 18.44 17.21 18.35 1,087,398 +1.63(+9.75%)
Dec 03, 2020 16.49 16.99 16.19 16.72 774,989 +0.40(+2.43%)
Dec 02, 2020 15.55 16.66 15.55 16.32 687,205 +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.