Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 32.86 33.81 32.12 32.94 3,001,514 -0.47(-1.41%)
Feb 25, 2021 34.09 35.13 32.84 33.41 3,975,541 -0.38(-1.12%)
Feb 24, 2021 34.17 34.64 33.31 33.79 2,057,387 -0.15(-0.45%)
Feb 23, 2021 33.99 34.26 31.36 33.94 2,776,143 +0.12(+0.35%)
Feb 22, 2021 33.89 35.19 33.66 33.82 4,810,316 +0.35(+1.05%)
Feb 19, 2021 32.58 33.68 32.42 33.47 2,546,451 +0.92(+2.83%)
Feb 18, 2021 32.23 32.83 31.69 32.55 2,918,860 -0.03(-0.08%)
Feb 17, 2021 32.35 33.14 31.92 32.58 2,696,874 -0.03(-0.08%)
Feb 16, 2021 32.08 32.76 31.51 32.60 3,819,063 +1.11(+3.53%)
Feb 12, 2021 31.44 31.78 31.00 31.49 1,913,545 +0.30(+0.96%)
Feb 11, 2021 31.45 32.42 31.09 31.19 2,522,555 -0.42(-1.32%)
Feb 10, 2021 32.04 32.30 30.98 31.61 3,051,495 +0.86(+2.79%)
Feb 09, 2021 31.41 31.64 30.38 30.75 2,809,362 -0.68(-2.16%)
Feb 08, 2021 30.93 31.80 30.82 31.43 3,288,339 +0.65(+2.11%)
Feb 05, 2021 31.25 31.34 29.89 30.78 7,152,418 +0.05(+0.18%)
Feb 04, 2021 33.28 34.52 30.40 30.72 11,479,684 -2.26(-6.85%)
Feb 03, 2021 31.64 33.07 31.55 32.98 5,764,066 +1.77(+5.67%)
Feb 02, 2021 32.69 32.87 31.15 31.21 4,648,524 -1.16(-3.57%)
Feb 01, 2021 32.15 32.80 31.55 32.37 4,606,882 +0.33(+1.04%)
Jan 29, 2021 33.94 34.52 31.54 32.03 7,210,851 -0.86(-2.61%)
Jan 28, 2021 35.60 35.87 32.27 32.89 7,926,804 -2.58(-7.26%)
Jan 27, 2021 36.28 38.15 35.26 35.47 10,040,604 -0.22(-0.61%)
Jan 26, 2021 34.88 35.91 34.14 35.68 4,642,786 +1.36(+3.95%)
Jan 25, 2021 34.17 38.08 33.55 34.33 8,941,547 +0.56(+1.66%)
Jan 22, 2021 32.30 33.78 31.99 33.77 2,852,114 +1.02(+3.12%)
Jan 21, 2021 32.59 33.12 32.36 32.75 2,241,145 +0.33(+1.00%)
Jan 20, 2021 33.16 33.94 32.39 32.42 3,383,182 -0.33(-0.99%)
Jan 19, 2021 33.19 33.71 31.97 32.75 3,919,567 +0.00(+0.00%)
Jan 15, 2021 34.10 34.27 32.38 32.75 7,366,227 -1.61(-4.68%)
Jan 14, 2021 32.10 34.54 32.01 34.36 13,145,936 +0.40(+1.17%)
Jan 13, 2021 32.98 34.28 32.57 33.96 7,712,607 +0.30(+0.89%)
Jan 12, 2021 31.50 33.77 31.42 33.66 9,025,910 +2.24(+7.13%)
Jan 11, 2021 30.39 32.13 30.20 31.42 4,471,511 +0.48(+1.55%)
Jan 08, 2021 30.43 31.40 29.59 30.94 4,487,443 +0.51(+1.69%)
Jan 07, 2021 30.63 31.38 30.14 30.42 4,854,787 +0.19(+0.63%)
Jan 06, 2021 28.88 30.98 28.76 30.23 7,264,002 +1.79(+6.29%)
Jan 05, 2021 27.36 28.61 27.29 28.45 3,948,853 +1.04(+3.79%)
Jan 04, 2021 28.30 28.55 26.95 27.41 5,730,895 -0.80(-2.82%)
Dec 31, 2020 28.20 28.20 28.20 4,271,104 -0.29(-1.01%)
Dec 30, 2020 27.51 28.64 27.30 28.49 4,271,104 +1.09(+3.99%)
Dec 29, 2020 27.83 27.95 26.87 27.40 4,482,101 -0.65(-2.32%)
Dec 28, 2020 27.75 28.69 27.29 28.05 4,491,487 +0.63(+2.31%)
Dec 24, 2020 27.92 27.92 27.00 27.42 2,254,511 -0.50(-1.78%)
Dec 23, 2020 26.86 28.37 26.86 27.91 5,749,400 +1.41(+5.32%)
Dec 22, 2020 27.33 27.86 26.23 26.50 4,803,471 -0.54(-2.00%)
Dec 21, 2020 26.20 27.30 25.94 27.05 5,356,387 -0.17(-0.63%)
Dec 18, 2020 28.28 28.45 27.04 27.22 7,345,754 -1.22(-4.29%)
Dec 17, 2020 27.98 28.58 27.79 28.44 4,032,079 +0.49(+1.75%)
Dec 16, 2020 28.12 28.56 27.53 27.95 3,960,183 -0.21(-0.74%)
Dec 15, 2020 27.10 28.18 27.02 28.16 4,915,759 +1.27(+4.70%)
Dec 14, 2020 28.45 28.81 26.87 26.89 6,392,640 -0.96(-3.44%)
Dec 11, 2020 28.19 28.46 27.32 27.85 6,477,017 -0.87(-3.02%)
Dec 10, 2020 28.28 28.96 27.73 28.72 6,736,411 -0.08(-0.28%)
Dec 09, 2020 28.92 29.34 27.98 28.80 8,579,327 +0.32(+1.11%)
Dec 08, 2020 27.63 29.25 27.52 28.48 6,948,035 +0.52(+1.87%)
Dec 07, 2020 28.01 28.55 27.23 27.96 8,240,531 -0.45(-1.59%)
Dec 04, 2020 27.11 28.63 26.95 28.41 12,475,177 +1.73(+6.50%)
Dec 03, 2020 26.20 27.40 26.13 26.67 11,256,856 +0.70(+2.68%)
Dec 02, 2020 24.11 26.17 23.77 25.98 10,316,672 +1.19(+4.81%)
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.