Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 26.25 26.94 24.90 25.21 849,700 -1.31(-4.94%)
Feb 25, 2021 26.89 27.65 26.03 26.52 614,201 -0.32(-1.19%)
Feb 24, 2021 26.15 26.87 26.03 26.84 664,885 +1.12(+4.35%)
Feb 23, 2021 26.37 26.37 24.56 25.72 653,500 -0.73(-2.76%)
Feb 22, 2021 25.31 27.55 25.30 26.45 1,200,668 +1.22(+4.84%)
Feb 19, 2021 24.92 25.39 24.83 25.23 632,400 +0.43(+1.73%)
Feb 18, 2021 25.35 25.35 23.86 24.80 778,786 -0.62(-2.44%)
Feb 17, 2021 24.80 25.85 24.55 25.42 898,269 +0.30(+1.19%)
Feb 16, 2021 24.13 25.23 24.12 25.12 589,599 +1.00(+4.15%)
Feb 12, 2021 24.71 24.71 23.90 24.12 402,400 -0.64(-2.58%)
Feb 11, 2021 24.34 25.39 24.17 24.76 664,750 +0.64(+2.65%)
Feb 10, 2021 24.30 24.45 23.55 24.12 785,717 +0.10(+0.42%)
Feb 09, 2021 24.58 24.76 23.88 24.02 390,554 -0.77(-3.11%)
Feb 08, 2021 24.91 25.43 24.76 24.79 661,156 -0.01(-0.04%)
Feb 05, 2021 24.68 24.80 24.24 24.80 664,600 +0.38(+1.56%)
Feb 04, 2021 23.56 24.59 23.56 24.42 841,595 +1.18(+5.08%)
Feb 03, 2021 22.95 23.45 22.65 23.24 426,667 +0.55(+2.42%)
Feb 02, 2021 23.06 23.29 22.44 22.69 585,772 -0.08(-0.35%)
Feb 01, 2021 23.47 23.47 22.18 22.77 621,997 -0.45(-1.94%)
Jan 29, 2021 24.23 24.44 22.94 23.22 763,500 -0.94(-3.89%)
Jan 28, 2021 22.97 24.49 22.39 24.16 1,595,004 +1.27(+5.55%)
Jan 27, 2021 23.22 23.34 21.59 22.89 1,355,848 -0.82(-3.46%)
Jan 26, 2021 24.70 24.86 23.01 23.71 956,512 -0.63(-2.59%)
Jan 25, 2021 24.27 25.83 23.99 24.34 891,668 +0.15(+0.62%)
Jan 22, 2021 23.45 24.26 23.09 24.19 613,200 +0.57(+2.41%)
Jan 21, 2021 23.73 24.19 23.49 23.62 745,769 -0.17(-0.71%)
Jan 20, 2021 24.11 24.63 23.78 23.79 517,605 -0.32(-1.33%)
Jan 19, 2021 24.93 25.39 23.78 24.11 496,964 -0.76(-3.06%)
Jan 15, 2021 24.92 25.26 24.47 24.87 768,400 -0.49(-1.93%)
Jan 14, 2021 24.90 25.84 24.67 25.36 586,096 +0.55(+2.22%)
Jan 13, 2021 24.96 25.37 24.56 24.81 903,223 -0.59(-2.32%)
Jan 12, 2021 23.99 25.52 23.53 25.40 2,194,430 +2.11(+9.06%)
Jan 11, 2021 22.49 23.73 22.16 23.29 709,133 -0.26(-1.10%)
Jan 08, 2021 23.20 23.95 22.70 23.55 767,300 +0.57(+2.48%)
Jan 07, 2021 23.29 23.67 22.64 22.98 700,938 -0.13(-0.56%)
Jan 06, 2021 22.10 23.50 22.00 23.11 1,362,811 +1.42(+6.55%)
Jan 05, 2021 21.40 22.01 21.35 21.69 1,261,076 +0.02(+0.09%)
Jan 04, 2021 22.53 22.81 20.98 21.67 1,077,229 -0.95(-4.20%)
Dec 31, 2020 22.62 22.62 22.62 859,220 +0.44(+1.98%)
Dec 30, 2020 21.51 22.43 21.28 22.18 859,220 +0.68(+3.16%)
Dec 29, 2020 21.36 21.55 20.80 21.50 1,037,172 +0.16(+0.75%)
Dec 28, 2020 20.09 21.42 20.02 21.34 1,235,840 +1.33(+6.65%)
Dec 24, 2020 20.64 20.67 19.89 20.01 283,400 -0.66(-3.19%)
Dec 23, 2020 18.99 20.77 18.89 20.67 1,256,676 +1.87(+9.95%)
Dec 22, 2020 18.87 18.95 18.48 18.80 638,531 +0.23(+1.24%)
Dec 21, 2020 18.00 18.68 17.66 18.57 432,548 +0.06(+0.32%)
Dec 18, 2020 18.90 19.05 18.31 18.51 1,344,600 -0.45(-2.37%)
Dec 17, 2020 18.72 19.10 18.53 18.96 405,245 +0.21(+1.12%)
Dec 16, 2020 18.83 18.98 18.30 18.75 1,467,429 -0.11(-0.58%)
Dec 15, 2020 18.57 18.91 18.36 18.86 537,815 +0.47(+2.56%)
Dec 14, 2020 19.84 19.92 18.35 18.39 874,327 -0.96(-4.96%)
Dec 11, 2020 19.47 20.08 19.13 19.35 812,700 -0.51(-2.57%)
Dec 10, 2020 18.99 19.98 18.94 19.86 1,092,989 +0.62(+3.22%)
Dec 09, 2020 19.47 19.67 18.71 19.24 667,659 -0.06(-0.31%)
Dec 08, 2020 19.29 19.85 19.09 19.30 731,143 -0.07(-0.36%)
Dec 07, 2020 19.34 19.89 18.81 19.37 958,196 -0.23(-1.17%)
Dec 04, 2020 18.99 19.67 18.39 19.60 1,673,600 +0.88(+4.70%)
Dec 03, 2020 18.81 19.25 17.98 18.72 2,751,938 +1.83(+10.83%)
Dec 02, 2020 16.31 17.00 15.90 16.89 1,865,986 +0.57(+3.49%)
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.