Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.58 30.25 28.83 28.97 26,078,200 +0.78(+2.77%)
Feb 25, 2021 27.90 30.00 27.22 28.19 18,362,509 +0.22(+0.79%)
Feb 24, 2021 27.30 28.26 27.21 27.97 8,275,294 +0.59(+2.15%)
Feb 23, 2021 26.89 27.43 26.49 27.38 11,844,996 +0.26(+0.96%)
Feb 22, 2021 26.99 27.35 26.80 27.12 9,524,775 +0.02(+0.07%)
Feb 19, 2021 26.70 27.14 26.64 27.10 8,979,500 +0.69(+2.61%)
Feb 18, 2021 26.09 26.45 25.96 26.41 7,345,335 +0.13(+0.49%)
Feb 17, 2021 27.00 27.08 26.23 26.28 9,404,027 -0.88(-3.24%)
Feb 16, 2021 27.53 27.68 27.00 27.16 6,380,718 -0.33(-1.20%)
Feb 12, 2021 27.38 27.50 27.23 27.49 3,941,200 +0.11(+0.40%)
Feb 11, 2021 27.30 27.48 26.93 27.38 6,265,624 +0.23(+0.85%)
Feb 10, 2021 27.21 27.53 26.94 27.15 6,267,501 +0.06(+0.22%)
Feb 09, 2021 27.33 27.55 27.09 27.09 7,065,518 -0.21(-0.77%)
Feb 08, 2021 26.37 27.36 26.31 27.30 8,423,612 +1.15(+4.40%)
Feb 05, 2021 26.00 26.58 25.95 26.15 7,267,500 +0.20(+0.77%)
Feb 04, 2021 25.21 25.96 25.11 25.95 6,963,351 +0.72(+2.85%)
Feb 03, 2021 24.86 25.34 24.77 25.23 6,300,507 +0.34(+1.37%)
Feb 02, 2021 24.78 25.00 24.67 24.89 5,952,007 +0.41(+1.67%)
Feb 01, 2021 24.48 24.58 24.10 24.48 9,352,419 +0.14(+0.58%)
Jan 29, 2021 24.76 24.99 24.07 24.34 14,666,900 -0.53(-2.13%)
Jan 28, 2021 24.98 25.35 24.85 24.87 9,292,902 +0.02(+0.08%)
Jan 27, 2021 24.26 25.24 24.16 24.85 12,948,019 +0.23(+0.93%)
Jan 26, 2021 25.19 25.36 24.39 24.62 11,545,557 -0.40(-1.60%)
Jan 25, 2021 25.22 25.27 24.41 25.02 9,953,143 -0.25(-0.99%)
Jan 22, 2021 25.11 25.35 24.96 25.27 6,684,400 -0.09(-0.35%)
Jan 21, 2021 25.41 25.44 24.98 25.36 7,159,891 +0.16(+0.63%)
Jan 20, 2021 25.22 25.32 25.05 25.20 6,270,280 +0.06(+0.24%)
Jan 19, 2021 25.32 25.38 24.99 25.14 6,794,199 -0.03(-0.12%)
Jan 15, 2021 25.46 25.57 24.99 25.17 8,364,600 -0.45(-1.76%)
Jan 14, 2021 25.58 25.93 25.56 25.62 8,289,767 -0.09(-0.35%)
Jan 13, 2021 25.99 26.04 25.70 25.71 6,596,598 -0.20(-0.77%)
Jan 12, 2021 25.83 26.15 25.75 25.91 7,280,730 +0.13(+0.50%)
Jan 11, 2021 25.50 25.92 25.34 25.78 8,906,984 +0.25(+0.98%)
Jan 08, 2021 25.69 25.94 25.39 25.53 7,514,100 -0.22(-0.85%)
Jan 07, 2021 25.27 25.80 25.06 25.75 9,288,349 +0.79(+3.17%)
Jan 06, 2021 24.62 25.38 24.62 24.96 8,471,811 +0.50(+2.04%)
Jan 05, 2021 24.08 24.72 24.08 24.46 7,856,537 +0.35(+1.45%)
Jan 04, 2021 24.70 24.94 23.85 24.11 8,040,983 -0.48(-1.95%)
Dec 31, 2020 24.59 24.59 24.59 7,556,262 +0.27(+1.11%)
Dec 30, 2020 24.20 24.68 24.20 24.32 7,556,262 +0.27(+1.12%)
Dec 29, 2020 24.27 24.43 23.97 24.05 5,830,496 -0.22(-0.91%)
Dec 28, 2020 24.31 24.63 24.25 24.27 5,592,909 +0.01(+0.04%)
Dec 24, 2020 24.33 24.45 24.16 24.26 2,309,700 +0.05(+0.21%)
Dec 23, 2020 24.16 24.46 24.15 24.21 4,538,524 +0.05(+0.21%)
Dec 22, 2020 24.09 24.36 24.06 24.16 7,150,227 +0.16(+0.67%)
Dec 21, 2020 24.03 24.20 23.72 24.00 10,388,620 -0.46(-1.88%)
Dec 18, 2020 24.10 24.53 24.06 24.46 17,948,000 +0.24(+0.99%)
Dec 17, 2020 24.18 24.29 23.96 24.22 10,913,834 +0.24(+1.00%)
Dec 16, 2020 24.07 24.30 23.84 23.98 11,154,080 +0.27(+1.14%)
Dec 15, 2020 23.50 23.78 23.45 23.71 6,973,619 +0.50(+2.15%)
Dec 14, 2020 23.12 23.51 23.12 23.21 6,512,252 +0.10(+0.43%)
Dec 11, 2020 23.01 23.34 22.91 23.11 7,718,800 -0.06(-0.26%)
Dec 10, 2020 22.89 23.44 22.85 23.17 10,404,977 -0.02(-0.09%)
Dec 09, 2020 23.15 23.79 23.14 23.19 10,539,727 -0.32(-1.36%)
Dec 08, 2020 23.33 23.76 23.30 23.51 7,938,407 -0.17(-0.72%)
Dec 07, 2020 23.57 23.89 23.36 23.68 8,380,291 -0.10(-0.42%)
Dec 04, 2020 23.41 23.88 23.25 23.78 8,720,600 +0.54(+2.32%)
Dec 03, 2020 22.80 23.43 22.76 23.24 8,728,987 +0.42(+1.84%)
Dec 02, 2020 22.35 22.98 22.25 22.82 8,709,997 +0.44(+1.97%)
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.