Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.04 34.14 32.72 32.77 1,995,819 -1.23(-3.62%)
Feb 25, 2021 34.60 34.78 34.00 34.00 1,106,404 -0.37(-1.07%)
Feb 24, 2021 33.90 34.54 33.80 34.37 1,141,729 +0.49(+1.44%)
Feb 23, 2021 34.44 34.65 33.85 33.88 1,354,761 -0.54(-1.57%)
Feb 22, 2021 34.59 34.72 34.25 34.42 1,063,743 -0.04(-0.12%)
Feb 19, 2021 33.90 34.53 33.81 34.46 851,877 +0.65(+1.92%)
Feb 18, 2021 34.37 34.60 33.79 33.81 781,123 -0.62(-1.79%)
Feb 17, 2021 34.30 34.59 33.78 34.43 1,226,116 +0.14(+0.40%)
Feb 16, 2021 33.36 34.33 33.30 34.29 1,493,992 +1.03(+3.11%)
Feb 12, 2021 33.00 33.30 32.80 33.25 773,423 +0.19(+0.57%)
Feb 11, 2021 32.71 33.13 32.58 33.07 1,144,080 +0.28(+0.86%)
Feb 10, 2021 32.66 33.04 32.58 32.78 1,479,994 +0.63(+1.97%)
Feb 09, 2021 31.98 32.32 31.77 32.15 928,997 +0.35(+1.10%)
Feb 08, 2021 31.97 32.09 31.61 31.80 1,035,442 -0.10(-0.32%)
Feb 05, 2021 31.65 32.02 31.41 31.90 776,814 +0.46(+1.47%)
Feb 04, 2021 30.95 31.49 30.53 31.44 1,505,446 +0.52(+1.69%)
Feb 03, 2021 30.47 30.94 30.38 30.92 960,433 +0.13(+0.42%)
Feb 02, 2021 31.23 31.47 30.69 30.79 1,315,372 -0.32(-1.04%)
Feb 01, 2021 30.75 31.16 30.61 31.12 1,152,235 +0.33(+1.08%)
Jan 29, 2021 30.96 31.25 30.75 30.78 2,682,956 -0.37(-1.18%)
Jan 28, 2021 31.37 31.78 31.13 31.15 1,139,525 -0.17(-0.55%)
Jan 27, 2021 31.18 31.85 31.09 31.32 1,298,860 -0.23(-0.73%)
Jan 26, 2021 31.93 32.07 31.51 31.55 1,335,459 -0.26(-0.81%)
Jan 25, 2021 31.65 31.95 31.56 31.81 1,272,681 +0.01(+0.03%)
Jan 22, 2021 31.34 31.86 31.06 31.80 1,111,906 +0.24(+0.76%)
Jan 21, 2021 31.86 32.06 31.47 31.56 1,175,263 -0.25(-0.78%)
Jan 20, 2021 31.75 32.11 31.60 31.81 1,228,813 -0.09(-0.27%)
Jan 19, 2021 32.35 32.42 31.83 31.89 1,566,681 -0.29(-0.90%)
Jan 15, 2021 31.65 32.24 31.47 32.18 1,032,518 +0.50(+1.57%)
Jan 14, 2021 31.71 31.88 31.28 31.69 857,061 +0.29(+0.93%)
Jan 13, 2021 31.16 31.72 30.97 31.40 1,207,293 +0.18(+0.58%)
Jan 12, 2021 30.53 31.31 30.35 31.22 1,135,458 +0.79(+2.59%)
Jan 11, 2021 29.93 30.61 29.93 30.43 1,028,263 +0.28(+0.94%)
Jan 08, 2021 30.11 30.47 29.67 30.15 1,265,656 +0.17(+0.57%)
Jan 07, 2021 31.12 31.12 29.95 29.98 1,508,249 -1.06(-3.42%)
Jan 06, 2021 30.23 31.20 30.11 31.04 1,384,668 +1.21(+4.04%)
Jan 05, 2021 29.92 30.17 29.40 29.83 1,159,291 +0.08(+0.26%)
Jan 04, 2021 30.05 30.11 29.42 29.76 1,027,208 -0.15(-0.49%)
Dec 31, 2020 29.90 29.90 29.90 768,874 +0.44(+1.51%)
Dec 30, 2020 29.29 29.94 29.25 29.46 768,874 +0.01(+0.03%)
Dec 29, 2020 29.88 30.11 29.29 29.45 863,963 -0.44(-1.49%)
Dec 28, 2020 29.95 30.26 29.70 29.89 785,165 -0.05(-0.17%)
Dec 24, 2020 29.97 29.98 29.42 29.94 205,427 +0.14(+0.46%)
Dec 23, 2020 29.61 30.14 29.61 29.81 615,544 +0.30(+1.01%)
Dec 22, 2020 29.29 29.64 29.15 29.51 770,115 +0.17(+0.58%)
Dec 21, 2020 29.94 30.20 28.96 29.34 1,019,679 -1.06(-3.49%)
Dec 18, 2020 30.93 31.15 30.29 30.40 3,179,398 -0.38(-1.25%)
Dec 17, 2020 30.56 30.97 30.56 30.78 1,051,269 +0.25(+0.81%)
Dec 16, 2020 31.19 31.19 30.52 30.53 1,304,506 -0.56(-1.79%)
Dec 15, 2020 30.04 31.18 29.83 31.09 1,020,241 +1.17(+3.92%)
Dec 14, 2020 30.41 30.76 29.90 29.92 920,722 -0.05(-0.17%)
Dec 11, 2020 29.81 30.27 29.81 29.97 873,472 -0.07(-0.23%)
Dec 10, 2020 29.80 30.08 29.61 30.04 870,153 +0.16(+0.54%)
Dec 09, 2020 30.24 30.48 29.76 29.88 803,488 -0.21(-0.70%)
Dec 08, 2020 29.79 30.27 29.71 30.09 1,028,256 +0.03(+0.08%)
Dec 07, 2020 30.39 30.61 29.94 30.06 1,238,513 -0.47(-1.55%)
Dec 04, 2020 30.50 30.71 30.21 30.54 1,521,996 +0.33(+1.09%)
Dec 03, 2020 30.60 30.79 30.11 30.21 743,105 -0.40(-1.30%)
Dec 02, 2020 30.50 30.61 29.91 30.60 1,102,208 -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.