Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.78 37.99 34.40 35.84 3,804,500 -0.03(-0.08%)
Feb 25, 2021 38.11 39.67 34.41 35.87 4,370,247 -1.57(-4.19%)
Feb 24, 2021 35.08 38.24 33.76 37.44 5,629,487 +0.94(+2.58%)
Feb 23, 2021 36.21 37.94 32.59 36.50 7,705,657 -3.85(-9.54%)
Feb 22, 2021 42.74 44.59 39.90 40.35 4,453,341 -2.84(-6.58%)
Feb 19, 2021 41.95 45.55 41.86 43.19 4,020,400 +1.78(+4.30%)
Feb 18, 2021 42.04 44.01 40.05 41.41 5,558,285 -3.66(-8.12%)
Feb 17, 2021 46.13 47.61 43.00 45.07 5,036,227 -2.78(-5.81%)
Feb 16, 2021 48.17 50.79 47.54 47.85 4,373,596 -0.03(-0.06%)
Feb 12, 2021 48.48 49.49 45.56 47.88 5,392,100 -2.06(-4.12%)
Feb 11, 2021 52.94 54.89 47.11 49.94 6,139,835 -1.54(-2.99%)
Feb 10, 2021 55.02 56.50 49.00 51.48 7,254,062 -3.87(-6.99%)
Feb 09, 2021 51.99 55.96 49.11 55.35 7,374,817 +3.00(+5.73%)
Feb 08, 2021 47.94 52.88 47.10 52.35 7,188,226 +4.40(+9.18%)
Feb 05, 2021 45.00 48.59 43.15 47.95 6,061,700 +3.55(+8.00%)
Feb 04, 2021 43.92 46.68 42.85 44.40 5,301,767 +0.67(+1.53%)
Feb 03, 2021 38.79 46.12 38.79 43.73 9,906,241 +4.87(+12.53%)
Feb 02, 2021 39.32 39.57 36.88 38.86 4,563,107 -0.05(-0.13%)
Feb 01, 2021 36.00 40.02 35.85 38.91 7,752,532 +3.37(+9.48%)
Jan 29, 2021 37.98 39.99 35.54 35.54 6,920,700 -2.45(-6.45%)
Jan 28, 2021 40.75 41.80 33.55 37.99 11,917,591 -4.24(-10.04%)
Jan 27, 2021 35.89 44.17 35.58 42.23 12,052,236 +5.04(+13.55%)
Jan 26, 2021 36.58 37.27 34.80 37.19 8,260,052 +0.68(+1.86%)
Jan 25, 2021 36.03 38.96 34.30 36.51 12,315,653 +2.03(+5.89%)
Jan 22, 2021 30.10 35.36 30.05 34.48 15,823,100 +3.10(+9.88%)
Jan 21, 2021 31.00 32.66 29.66 31.38 6,710,226 +0.66(+2.15%)
Jan 20, 2021 31.50 32.69 30.40 30.72 9,100,699 -0.27(-0.87%)
Jan 19, 2021 29.54 33.50 29.53 30.99 15,692,081 +2.74(+9.70%)
Jan 15, 2021 28.27 31.50 28.13 28.25 21,067,900 -3.76(-11.75%)
Jan 14, 2021 23.50 32.13 23.45 32.01 35,994,712 +8.51(+36.21%)
Jan 13, 2021 24.40 25.55 23.03 23.50 10,534,001 -0.74(-3.05%)
Jan 12, 2021 27.41 28.40 23.68 24.24 21,362,152 -3.35(-12.14%)
Jan 11, 2021 22.46 28.50 22.39 27.59 60,131,112 +4.06(+17.25%)
Jan 08, 2021 21.09 31.45 19.60 23.53 133,731,200 +0.57(+2.48%)
Jan 07, 2021 13.60 25.33 12.36 22.96 193,333,632 +11.72(+104.27%)
Jan 06, 2021 10.86 11.50 10.79 11.24 3,038,533 +0.35(+3.21%)
Jan 05, 2021 10.38 11.11 10.37 10.89 2,102,887 +0.42(+4.01%)
Jan 04, 2021 10.73 10.81 10.28 10.47 2,381,896 -0.01(-0.10%)
Dec 31, 2020 10.48 10.48 10.48 2,987,220 -0.21(-1.96%)
Dec 30, 2020 10.35 10.75 10.31 10.69 2,987,220 +0.54(+5.32%)
Dec 29, 2020 11.29 11.30 10.12 10.15 4,492,293 -1.07(-9.54%)
Dec 28, 2020 11.89 11.93 11.09 11.22 3,925,628 -0.33(-2.86%)
Dec 24, 2020 12.41 12.42 11.48 11.55 2,027,100 -0.67(-5.48%)
Dec 23, 2020 11.94 12.77 11.90 12.22 23,589,952 +0.32(+2.69%)
Dec 22, 2020 10.99 11.97 10.97 11.90 2,998,317 +0.87(+7.89%)
Dec 21, 2020 10.50 11.07 10.40 11.03 2,532,311 +0.17(+1.57%)
Dec 18, 2020 11.59 11.82 10.83 10.86 7,993,400 -0.69(-5.97%)
Dec 17, 2020 10.83 11.57 10.73 11.55 3,632,709 +0.75(+6.94%)
Dec 16, 2020 10.69 10.96 10.60 10.80 2,005,664 +0.14(+1.31%)
Dec 15, 2020 10.50 10.66 10.33 10.66 2,096,555 +0.30(+2.90%)
Dec 14, 2020 10.09 10.46 10.02 10.36 2,441,360 +0.46(+4.65%)
Dec 11, 2020 10.02 10.23 9.720 9.900 2,108,800 -0.43(-4.16%)
Dec 10, 2020 10.25 10.37 9.980 10.33 1,784,902 -0.03(-0.29%)
Dec 09, 2020 10.43 10.79 10.18 10.36 2,842,050 +0.01(+0.10%)
Dec 08, 2020 10.01 10.53 9.950 10.35 1,963,917 +0.14(+1.37%)
Dec 07, 2020 10.54 10.68 10.17 10.21 3,230,805 -0.25(-2.39%)
Dec 04, 2020 10.26 10.56 10.09 10.46 3,021,800 +0.33(+3.26%)
Dec 03, 2020 9.810 10.17 9.530 10.13 4,249,356 +0.43(+4.43%)
Dec 02, 2020 8.950 9.870 8.930 9.700 4,490,676 +0.65(+7.18%)
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.