Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.33 34.45 33.59 33.63 16,225,981 -0.79(-2.31%)
Feb 25, 2021 34.71 34.97 34.29 34.43 12,192,798 -0.29(-0.82%)
Feb 24, 2021 34.22 34.85 34.15 34.71 9,605,190 +0.55(+1.60%)
Feb 23, 2021 34.62 34.70 33.96 34.16 14,421,284 -0.10(-0.29%)
Feb 22, 2021 33.74 34.31 33.71 34.26 9,390,913 +0.48(+1.42%)
Feb 19, 2021 33.80 33.90 33.58 33.79 9,716,349 +0.13(+0.39%)
Feb 18, 2021 33.64 33.99 33.61 33.65 8,179,341 +0.02(+0.07%)
Feb 17, 2021 33.48 33.87 33.35 33.63 7,750,435 +0.15(+0.44%)
Feb 16, 2021 33.44 33.65 33.25 33.48 8,883,519 +0.01(+0.02%)
Feb 12, 2021 33.35 33.58 33.18 33.48 9,703,644 +0.07(+0.21%)
Feb 11, 2021 33.58 33.82 33.28 33.41 8,568,084 -0.19(-0.55%)
Feb 10, 2021 33.61 33.88 33.40 33.59 8,892,248 +0.15(+0.44%)
Feb 09, 2021 33.27 33.58 32.99 33.45 9,811,405 +0.30(+0.91%)
Feb 08, 2021 32.82 33.42 32.82 33.14 9,281,921 +0.39(+1.18%)
Feb 05, 2021 33.00 33.14 32.73 32.76 7,877,623 -0.05(-0.14%)
Feb 04, 2021 32.48 32.83 32.34 32.81 9,778,893 +0.41(+1.26%)
Feb 03, 2021 31.83 32.50 31.79 32.40 10,438,717 +0.33(+1.03%)
Feb 02, 2021 31.76 32.23 31.29 32.06 13,118,499 +0.62(+1.96%)
Feb 01, 2021 31.69 31.90 31.21 31.45 12,448,743 -0.24(-0.75%)
Jan 29, 2021 32.67 32.74 31.65 31.69 15,387,709 -1.21(-3.68%)
Jan 28, 2021 32.26 33.20 32.23 32.90 12,375,846 +0.64(+1.98%)
Jan 27, 2021 32.37 32.78 32.15 32.26 10,893,547 -0.32(-0.97%)
Jan 26, 2021 32.41 32.70 32.28 32.57 7,596,857 +0.21(+0.64%)
Jan 25, 2021 32.22 32.58 31.89 32.37 10,623,569 +0.10(+0.31%)
Jan 22, 2021 32.26 32.47 32.02 32.27 7,164,328 -0.08(-0.26%)
Jan 21, 2021 32.44 32.61 32.17 32.35 9,214,984 -0.12(-0.38%)
Jan 20, 2021 31.98 32.54 31.88 32.47 9,073,705 +0.67(+2.11%)
Jan 19, 2021 31.86 32.27 31.63 31.80 12,511,376 +0.02(+0.07%)
Jan 15, 2021 31.63 31.89 31.52 31.78 10,462,056 +0.07(+0.22%)
Jan 14, 2021 31.76 32.23 31.53 31.71 9,015,996 +0.02(+0.05%)
Jan 13, 2021 31.45 31.81 31.45 31.69 9,737,807 +0.12(+0.39%)
Jan 12, 2021 31.83 31.96 31.34 31.57 9,492,731 -0.32(-1.02%)
Jan 11, 2021 32.14 32.42 31.85 31.90 12,599,012 -0.19(-0.58%)
Jan 08, 2021 32.24 32.27 31.84 32.08 10,778,903 -0.15(-0.45%)
Jan 07, 2021 32.10 32.38 31.93 32.23 9,021,392 +0.28(+0.87%)
Jan 06, 2021 31.57 32.08 31.40 31.95 11,728,637 +0.51(+1.62%)
Jan 05, 2021 31.51 31.80 31.39 31.44 8,260,379 -0.06(-0.20%)
Jan 04, 2021 31.69 31.71 30.85 31.50 13,812,742 -0.12(-0.39%)
Dec 31, 2020 31.63 31.63 31.63 9,115,440 +0.20(+0.64%)
Dec 30, 2020 31.38 31.60 31.12 31.42 9,115,440 +0.01(+0.02%)
Dec 29, 2020 32.13 32.24 31.41 31.42 11,636,687 -0.58(-1.81%)
Dec 28, 2020 32.31 32.61 31.81 32.00 11,221,551 -0.19(-0.58%)
Dec 24, 2020 32.31 32.34 31.74 32.18 7,850,917 -0.22(-0.69%)
Dec 23, 2020 32.26 32.56 32.22 32.40 9,969,713 +0.24(+0.75%)
Dec 22, 2020 32.50 32.60 31.98 32.16 11,990,530 -0.29(-0.91%)
Dec 21, 2020 32.59 32.64 32.19 32.46 13,381,231 -0.63(-1.92%)
Dec 18, 2020 32.47 33.16 32.44 33.09 31,658,252 +0.59(+1.81%)
Dec 17, 2020 32.48 32.59 32.28 32.50 11,413,655 -0.08(-0.23%)
Dec 16, 2020 31.90 32.63 31.88 32.58 17,244,210 +0.70(+2.18%)
Dec 15, 2020 32.37 32.45 31.78 31.88 19,094,836 -0.54(-1.68%)
Dec 14, 2020 32.77 32.77 32.42 32.43 20,128,576 -0.08(-0.23%)
Dec 11, 2020 32.22 32.60 32.22 32.50 11,050,496 +0.04(+0.12%)
Dec 10, 2020 32.57 32.60 32.10 32.46 12,762,508 -0.02(-0.07%)
Dec 09, 2020 32.03 32.63 31.97 32.49 22,074,806 +0.57(+1.78%)
Dec 08, 2020 31.29 31.98 30.94 31.92 16,908,364 +0.41(+1.30%)
Dec 07, 2020 31.36 31.57 31.02 31.51 13,134,136 +0.24(+0.77%)
Dec 04, 2020 30.76 31.27 30.69 31.27 12,983,618 +0.72(+2.35%)
Dec 03, 2020 30.41 30.64 30.17 30.55 19,579,616 +0.30(+1.00%)
Dec 02, 2020 30.60 30.86 30.17 30.25 11,890,187 -0.36(-1.16%)
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.