Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.06 34.16 32.74 32.79 1,994,646 -1.23(-3.62%)
Feb 25, 2021 34.63 34.80 34.02 34.02 1,105,754 -0.37(-1.07%)
Feb 24, 2021 33.91 34.56 33.82 34.39 1,141,058 +0.49(+1.44%)
Feb 23, 2021 34.46 34.67 33.87 33.90 1,353,965 -0.54(-1.57%)
Feb 22, 2021 34.61 34.74 34.27 34.44 1,063,118 -0.04(-0.12%)
Feb 19, 2021 33.92 34.55 33.83 34.48 851,376 +0.65(+1.92%)
Feb 18, 2021 34.39 34.62 33.81 33.83 780,664 -0.62(-1.79%)
Feb 17, 2021 34.32 34.61 33.80 34.45 1,225,395 +0.14(+0.40%)
Feb 16, 2021 33.38 34.35 33.32 34.31 1,493,113 +1.04(+3.11%)
Feb 12, 2021 33.02 33.32 32.82 33.27 772,969 +0.19(+0.57%)
Feb 11, 2021 32.73 33.14 32.60 33.08 1,143,408 +0.28(+0.86%)
Feb 10, 2021 32.68 33.06 32.60 32.80 1,479,124 +0.63(+1.97%)
Feb 09, 2021 32.00 32.34 31.79 32.17 928,451 +0.35(+1.10%)
Feb 08, 2021 31.99 32.11 31.63 31.82 1,034,833 -0.10(-0.32%)
Feb 05, 2021 31.66 32.04 31.42 31.92 776,358 +0.46(+1.47%)
Feb 04, 2021 30.97 31.51 30.55 31.46 1,504,561 +0.52(+1.69%)
Feb 03, 2021 30.48 30.96 30.40 30.94 959,869 +0.13(+0.42%)
Feb 02, 2021 31.24 31.48 30.71 30.81 1,314,599 -0.33(-1.04%)
Feb 01, 2021 30.77 31.18 30.63 31.13 1,151,558 +0.33(+1.08%)
Jan 29, 2021 30.98 31.27 30.77 30.80 2,681,379 -0.37(-1.18%)
Jan 28, 2021 31.39 31.80 31.15 31.17 1,138,855 -0.17(-0.55%)
Jan 27, 2021 31.19 31.87 31.11 31.34 1,298,096 -0.23(-0.73%)
Jan 26, 2021 31.95 32.09 31.53 31.57 1,334,674 -0.26(-0.81%)
Jan 25, 2021 31.66 31.97 31.58 31.83 1,271,933 +0.01(+0.03%)
Jan 22, 2021 31.36 31.88 31.07 31.82 1,111,253 +0.24(+0.76%)
Jan 21, 2021 31.88 32.08 31.49 31.58 1,174,572 -0.25(-0.78%)
Jan 20, 2021 31.77 32.13 31.62 31.83 1,228,091 -0.09(-0.27%)
Jan 19, 2021 32.37 32.43 31.85 31.91 1,565,760 -0.29(-0.90%)
Jan 15, 2021 31.66 32.25 31.48 32.20 1,031,911 +0.50(+1.57%)
Jan 14, 2021 31.73 31.90 31.30 31.71 856,557 +0.29(+0.93%)
Jan 13, 2021 31.18 31.74 30.99 31.42 1,206,583 +0.18(+0.58%)
Jan 12, 2021 30.55 31.33 30.37 31.24 1,134,791 +0.79(+2.59%)
Jan 11, 2021 29.94 30.63 29.94 30.45 1,027,658 +0.28(+0.94%)
Jan 08, 2021 30.12 30.48 29.68 30.17 1,264,912 +0.17(+0.57%)
Jan 07, 2021 31.14 31.14 29.97 30.00 1,507,362 -1.06(-3.42%)
Jan 06, 2021 30.25 31.22 30.13 31.06 1,383,854 +1.21(+4.04%)
Jan 05, 2021 29.94 30.19 29.41 29.85 1,158,610 +0.08(+0.26%)
Jan 04, 2021 30.07 30.12 29.44 29.77 1,026,604 -0.15(-0.49%)
Dec 31, 2020 29.92 29.92 29.92 768,422 +0.44(+1.51%)
Dec 30, 2020 29.31 29.95 29.27 29.47 768,422 +0.01(+0.03%)
Dec 29, 2020 29.89 30.12 29.31 29.46 863,455 -0.45(-1.49%)
Dec 28, 2020 29.97 30.28 29.71 29.91 784,703 -0.05(-0.17%)
Dec 24, 2020 29.99 30.00 29.44 29.96 205,307 +0.14(+0.46%)
Dec 23, 2020 29.63 30.16 29.63 29.82 615,183 +0.30(+1.01%)
Dec 22, 2020 29.31 29.66 29.17 29.52 769,662 +0.17(+0.58%)
Dec 21, 2020 29.95 30.22 28.98 29.35 1,019,079 -1.06(-3.49%)
Dec 18, 2020 30.95 31.17 30.31 30.41 3,177,529 -0.39(-1.25%)
Dec 17, 2020 30.58 30.98 30.58 30.80 1,050,651 +0.25(+0.81%)
Dec 16, 2020 31.21 31.21 30.53 30.55 1,303,739 -0.56(-1.79%)
Dec 15, 2020 30.06 31.20 29.85 31.11 1,019,641 +1.17(+3.92%)
Dec 14, 2020 30.42 30.77 29.92 29.94 920,181 -0.05(-0.17%)
Dec 11, 2020 29.83 30.29 29.83 29.99 872,958 -0.07(-0.23%)
Dec 10, 2020 29.82 30.10 29.63 30.05 869,642 +0.16(+0.54%)
Dec 09, 2020 30.26 30.50 29.77 29.89 803,016 -0.21(-0.70%)
Dec 08, 2020 29.81 30.29 29.72 30.11 1,027,652 +0.03(+0.08%)
Dec 07, 2020 30.41 30.63 29.95 30.08 1,237,785 -0.47(-1.55%)
Dec 04, 2020 30.52 30.73 30.22 30.55 1,521,102 +0.33(+1.09%)
Dec 03, 2020 30.62 30.81 30.13 30.22 742,668 -0.40(-1.30%)
Dec 02, 2020 30.52 30.63 29.93 30.62 1,101,560 -0.01(-0.03%)
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.