Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.59 37.97 36.15 36.88 5,296,925 -0.92(-2.44%)
Feb 25, 2021 39.22 39.29 37.55 37.80 3,410,227 -1.09(-2.80%)
Feb 24, 2021 38.37 39.24 37.40 38.89 3,708,034 +0.91(+2.39%)
Feb 23, 2021 37.88 38.20 35.43 37.98 6,518,580 -0.40(-1.04%)
Feb 22, 2021 38.24 39.05 38.15 38.38 3,309,248 +0.23(+0.61%)
Feb 19, 2021 37.40 38.29 37.30 38.15 2,462,658 +0.80(+2.14%)
Feb 18, 2021 38.00 38.07 37.01 37.35 2,821,288 -0.94(-2.46%)
Feb 17, 2021 38.42 38.59 37.52 38.29 2,386,905 +0.03(+0.09%)
Feb 16, 2021 38.30 38.85 38.14 38.26 3,456,238 +0.70(+1.86%)
Feb 12, 2021 36.78 37.68 36.65 37.56 3,663,119 +0.69(+1.87%)
Feb 11, 2021 37.14 37.63 36.25 36.87 3,275,568 -0.39(-1.05%)
Feb 10, 2021 36.48 37.28 36.30 37.26 3,762,606 +1.16(+3.21%)
Feb 09, 2021 36.13 36.25 35.51 36.10 2,446,549 -0.06(-0.16%)
Feb 08, 2021 35.84 36.47 35.67 36.16 3,079,791 +0.49(+1.38%)
Feb 05, 2021 36.13 36.41 35.56 35.67 3,156,631 +0.32(+0.89%)
Feb 04, 2021 35.55 35.75 35.04 35.35 2,237,258 -0.02(-0.05%)
Feb 03, 2021 34.46 35.68 34.37 35.37 3,449,687 +1.06(+3.08%)
Feb 02, 2021 34.17 34.64 33.68 34.31 3,018,285 +0.99(+2.97%)
Feb 01, 2021 33.60 33.93 32.39 33.32 3,347,011 +0.16(+0.48%)
Jan 29, 2021 33.81 34.39 32.75 33.16 4,645,468 -1.12(-3.27%)
Jan 28, 2021 33.32 34.43 33.14 34.28 4,315,038 +1.27(+3.85%)
Jan 27, 2021 34.19 34.19 32.93 33.01 4,942,523 -1.28(-3.73%)
Jan 26, 2021 34.75 35.99 34.22 34.29 4,516,288 -0.09(-0.26%)
Jan 25, 2021 34.66 34.75 33.65 34.38 4,045,527 -0.50(-1.42%)
Jan 22, 2021 34.01 34.97 33.73 34.88 3,566,596 -0.02(-0.07%)
Jan 21, 2021 35.82 35.97 34.37 34.90 3,591,736 -0.93(-2.59%)
Jan 20, 2021 36.21 36.35 35.36 35.83 3,025,009 -0.08(-0.23%)
Jan 19, 2021 36.20 36.26 35.58 35.91 3,323,436 -0.05(-0.14%)
Jan 15, 2021 36.23 36.40 35.02 35.96 3,408,878 -0.48(-1.32%)
Jan 14, 2021 35.91 37.21 35.84 36.44 4,319,721 +0.85(+2.40%)
Jan 13, 2021 35.33 36.18 35.05 35.58 3,277,430 +0.16(+0.46%)
Jan 12, 2021 33.96 35.51 33.74 35.42 4,204,900 +1.86(+5.53%)
Jan 11, 2021 31.82 33.69 31.47 33.57 3,621,539 +1.06(+3.26%)
Jan 08, 2021 33.42 33.46 32.21 32.51 4,262,940 -0.63(-1.89%)
Jan 07, 2021 32.96 33.24 32.40 33.13 3,626,104 +0.71(+2.18%)
Jan 06, 2021 32.56 32.96 31.86 32.43 4,089,118 +0.37(+1.14%)
Jan 05, 2021 30.81 32.89 30.80 32.06 4,196,795 +1.53(+5.01%)
Jan 04, 2021 31.75 31.84 30.44 30.53 4,317,816 -0.72(-2.29%)
Dec 31, 2020 31.25 31.25 31.25 3,024,763 +0.21(+0.68%)
Dec 30, 2020 30.95 31.54 30.90 31.03 3,024,763 -0.01(-0.03%)
Dec 29, 2020 31.47 31.54 30.67 31.04 3,380,437 -0.23(-0.73%)
Dec 28, 2020 31.65 31.96 30.94 31.27 3,618,330 -0.32(-1.01%)
Dec 24, 2020 31.60 31.63 30.85 31.59 1,651,006 +0.00(+0.00%)
Dec 23, 2020 31.75 32.22 31.32 31.59 2,850,778 +0.14(+0.44%)
Dec 22, 2020 32.09 32.52 31.42 31.45 3,399,439 -0.62(-1.93%)
Dec 21, 2020 31.24 32.41 30.96 32.07 4,724,033 -0.39(-1.20%)
Dec 18, 2020 33.12 33.31 32.26 32.46 8,622,673 -0.70(-2.11%)
Dec 17, 2020 33.39 33.57 32.63 33.16 4,033,806 +0.07(+0.20%)
Dec 16, 2020 33.62 33.69 32.81 33.09 3,700,270 -0.54(-1.60%)
Dec 15, 2020 33.06 33.75 32.51 33.63 4,423,928 +0.95(+2.91%)
Dec 14, 2020 34.19 34.32 32.51 32.68 5,043,596 -1.16(-3.44%)
Dec 11, 2020 33.44 33.92 33.17 33.84 3,306,557 -0.15(-0.43%)
Dec 10, 2020 32.83 34.15 32.78 33.99 5,010,770 +1.25(+3.80%)
Dec 09, 2020 33.75 34.14 32.28 32.74 4,044,839 -0.46(-1.40%)
Dec 08, 2020 32.51 33.83 32.41 33.21 4,044,002 +0.39(+1.19%)
Dec 07, 2020 32.69 33.06 31.93 32.82 5,483,536 -0.26(-0.79%)
Dec 04, 2020 32.13 33.14 32.10 33.08 4,829,694 +1.74(+5.56%)
Dec 03, 2020 30.57 31.81 30.26 31.34 4,330,153 +0.83(+2.72%)
Dec 02, 2020 29.41 30.90 29.39 30.50 3,822,291 +0.81(+2.74%)
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.