Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 38.02 38.33 36.95 37.89 3,820,364 +0.05(+0.13%)
Feb 25, 2021 38.78 38.85 37.46 37.84 2,257,630 -0.75(-1.93%)
Feb 24, 2021 37.83 38.74 37.71 38.59 3,278,164 +0.94(+2.50%)
Feb 23, 2021 37.08 37.69 36.09 37.65 3,536,487 +0.20(+0.54%)
Feb 22, 2021 36.28 37.49 36.24 37.44 2,276,825 +0.91(+2.48%)
Feb 19, 2021 36.66 37.04 36.01 36.54 2,952,499 +0.42(+1.16%)
Feb 18, 2021 37.08 37.33 36.04 36.12 3,124,167 -1.27(-3.39%)
Feb 17, 2021 36.75 37.70 36.31 37.39 5,816,784 +0.66(+1.80%)
Feb 16, 2021 36.91 37.23 35.78 36.72 4,618,481 +1.50(+4.26%)
Feb 12, 2021 35.72 35.94 34.51 35.22 3,206,906 -0.71(-1.98%)
Feb 11, 2021 38.17 38.38 34.97 35.93 4,722,771 -0.71(-1.95%)
Feb 10, 2021 36.35 37.21 36.04 36.65 3,343,228 +0.65(+1.82%)
Feb 09, 2021 36.22 36.34 35.74 35.99 1,752,345 -0.44(-1.22%)
Feb 08, 2021 36.29 36.63 35.87 36.44 2,908,877 +0.29(+0.79%)
Feb 05, 2021 36.25 36.34 35.56 36.15 2,218,726 +0.33(+0.91%)
Feb 04, 2021 36.10 36.32 35.49 35.83 2,426,595 +0.01(+0.02%)
Feb 03, 2021 34.74 35.89 34.41 35.82 2,795,407 +1.14(+3.29%)
Feb 02, 2021 35.62 35.68 34.64 34.68 2,388,657 -0.62(-1.76%)
Feb 01, 2021 35.41 35.67 34.79 35.30 3,715,620 +0.08(+0.21%)
Jan 29, 2021 35.36 36.52 34.92 35.22 3,260,553 -0.35(-0.99%)
Jan 28, 2021 37.57 37.79 35.26 35.57 3,682,192 -2.09(-5.55%)
Jan 27, 2021 36.78 38.99 36.51 37.66 9,440,172 +0.79(+2.14%)
Jan 26, 2021 36.95 37.49 36.44 36.87 3,789,206 +0.38(+1.03%)
Jan 25, 2021 35.71 36.56 35.41 36.50 2,616,651 +0.60(+1.66%)
Jan 22, 2021 36.35 36.45 35.57 35.90 2,620,841 -0.67(-1.83%)
Jan 21, 2021 34.32 36.82 34.31 36.57 5,467,526 +2.28(+6.65%)
Jan 20, 2021 33.56 34.32 33.18 34.29 2,698,340 +1.33(+4.02%)
Jan 19, 2021 32.68 33.17 32.19 32.97 2,830,328 +0.59(+1.81%)
Jan 15, 2021 32.81 33.01 31.89 32.38 5,529,111 -0.84(-2.53%)
Jan 14, 2021 33.92 34.06 32.95 33.22 3,361,499 -0.46(-1.37%)
Jan 13, 2021 34.45 34.73 33.51 33.68 2,678,080 -0.86(-2.48%)
Jan 12, 2021 34.16 35.10 33.93 34.53 3,758,410 +0.83(+2.46%)
Jan 11, 2021 33.28 33.90 33.13 33.70 1,543,760 -0.09(-0.27%)
Jan 08, 2021 34.37 34.51 33.44 33.80 2,455,131 -0.68(-1.97%)
Jan 07, 2021 34.22 34.71 33.88 34.48 2,693,120 +0.78(+2.32%)
Jan 06, 2021 32.71 33.90 32.71 33.70 3,262,254 +1.02(+3.11%)
Jan 05, 2021 31.77 32.91 31.77 32.68 2,019,010 +0.75(+2.36%)
Jan 04, 2021 32.71 32.83 31.67 31.93 2,191,771 -0.49(-1.50%)
Dec 31, 2020 32.41 32.41 32.41 1,759,233 -0.46(-1.40%)
Dec 30, 2020 32.41 32.94 32.34 32.87 1,759,233 +0.54(+1.66%)
Dec 29, 2020 33.12 33.18 32.18 32.34 1,285,655 -0.58(-1.76%)
Dec 28, 2020 32.98 33.33 32.88 32.92 1,190,494 +0.23(+0.72%)
Dec 24, 2020 33.22 33.22 32.41 32.68 676,073 -0.55(-1.67%)
Dec 23, 2020 33.13 33.82 32.95 33.23 1,932,078 +0.43(+1.30%)
Dec 22, 2020 32.34 32.92 32.06 32.81 2,817,089 +0.48(+1.48%)
Dec 21, 2020 31.82 32.33 31.42 32.33 2,409,234 -0.07(-0.21%)
Dec 18, 2020 32.71 32.72 32.03 32.40 6,518,245 -0.32(-0.97%)
Dec 17, 2020 32.36 32.72 32.09 32.71 2,668,501 +0.49(+1.54%)
Dec 16, 2020 31.91 32.29 31.58 32.22 2,444,944 +0.60(+1.88%)
Dec 15, 2020 30.93 31.64 30.77 31.62 2,652,619 +1.14(+3.74%)
Dec 14, 2020 31.16 31.31 30.42 30.48 4,019,733 -0.15(-0.49%)
Dec 11, 2020 31.81 31.88 30.62 30.63 4,346,013 -1.48(-4.60%)
Dec 10, 2020 33.18 33.18 32.05 32.11 2,995,934 -1.33(-3.96%)
Dec 09, 2020 33.10 33.50 33.02 33.44 3,240,989 +0.43(+1.30%)
Dec 08, 2020 32.95 33.66 32.80 33.01 4,258,720 +0.11(+0.33%)
Dec 07, 2020 33.38 33.59 32.60 32.90 2,652,504 -0.55(-1.63%)
Dec 04, 2020 32.60 33.49 32.60 33.44 2,423,777 +0.99(+3.05%)
Dec 03, 2020 32.50 32.69 32.20 32.45 1,849,932 +0.07(+0.21%)
Dec 02, 2020 32.23 32.58 32.13 32.39 1,893,105 -0.08(-0.26%)
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.