Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 30.05 30.10 29.63 29.74 46,689,600 -0.29(-0.98%)
Feb 25, 2021 30.03 30.29 29.79 30.03 42,158,760 +0.06(+0.21%)
Feb 24, 2021 30.08 30.24 29.90 29.97 34,414,228 -0.14(-0.47%)
Feb 23, 2021 30.19 30.36 29.91 30.11 42,336,716 -0.31(-1.02%)
Feb 22, 2021 30.49 30.52 30.23 30.42 38,565,068 -0.16(-0.52%)
Feb 19, 2021 30.78 30.80 30.55 30.58 31,693,260 -0.11(-0.35%)
Feb 18, 2021 30.89 30.98 30.66 30.69 26,970,610 -0.29(-0.95%)
Feb 17, 2021 30.70 31.08 30.60 30.98 29,756,504 +0.18(+0.58%)
Feb 16, 2021 30.95 30.96 30.69 30.81 32,286,532 -0.03(-0.09%)
Feb 12, 2021 30.58 31.04 30.51 30.83 28,803,108 +0.26(+0.84%)
Feb 11, 2021 30.90 30.91 30.44 30.58 34,733,512 -0.28(-0.89%)
Feb 10, 2021 31.08 31.15 30.82 30.85 32,623,190 -0.20(-0.66%)
Feb 09, 2021 30.90 31.14 30.87 31.06 33,939,452 +0.13(+0.43%)
Feb 08, 2021 31.05 31.09 30.85 30.92 35,529,468 -0.09(-0.29%)
Feb 05, 2021 31.01 31.15 30.89 31.01 35,751,928 +0.03(+0.09%)
Feb 04, 2021 30.91 31.15 30.82 30.98 38,558,652 +0.04(+0.14%)
Feb 03, 2021 31.07 31.34 30.89 30.94 43,267,852 -0.13(-0.43%)
Feb 02, 2021 31.76 31.77 30.43 31.07 94,523,080 -0.72(-2.26%)
Feb 01, 2021 31.91 32.14 31.72 31.79 45,184,424 -0.09(-0.28%)
Jan 29, 2021 32.75 32.75 31.63 31.88 67,847,304 +0.04(+0.11%)
Jan 28, 2021 31.93 32.26 31.83 31.85 44,399,212 +0.01(+0.03%)
Jan 27, 2021 32.50 32.54 31.78 31.84 57,481,264 -0.94(-2.87%)
Jan 26, 2021 32.74 33.03 32.64 32.78 31,468,856 +0.03(+0.08%)
Jan 25, 2021 32.11 32.76 31.91 32.75 36,078,104 +0.64(+2.00%)
Jan 22, 2021 31.91 32.35 31.85 32.11 29,904,728 +0.06(+0.19%)
Jan 21, 2021 31.97 32.14 31.76 32.05 38,504,268 -0.02(-0.05%)
Jan 20, 2021 32.32 32.34 32.03 32.06 40,180,456 -0.20(-0.63%)
Jan 19, 2021 32.29 32.50 32.17 32.27 38,005,324 +0.03(+0.08%)
Jan 15, 2021 32.22 32.31 31.98 32.24 39,030,240 -0.04(-0.14%)
Jan 14, 2021 32.31 32.47 32.16 32.28 34,374,228 -0.10(-0.30%)
Jan 13, 2021 32.50 32.65 32.19 32.38 35,263,256 -0.28(-0.86%)
Jan 12, 2021 33.12 33.20 32.35 32.66 54,383,564 -0.52(-1.56%)
Jan 11, 2021 32.70 33.23 32.64 33.18 53,827,488 +0.56(+1.72%)
Jan 08, 2021 32.64 32.97 32.42 32.62 38,090,564 +0.06(+0.19%)
Jan 07, 2021 32.54 32.64 32.21 32.56 31,574,564 +0.17(+0.52%)
Jan 06, 2021 32.35 32.93 32.30 32.39 39,680,684 -0.28(-0.86%)
Jan 05, 2021 32.26 32.83 32.15 32.67 33,998,064 +0.33(+1.03%)
Jan 04, 2021 32.39 32.45 31.86 32.34 38,170,492 +0.00(+0.00%)
Dec 31, 2020 32.34 32.34 32.34 28,276,248 +0.06(+0.19%)
Dec 30, 2020 32.53 32.72 32.24 32.28 28,276,248 -0.27(-0.84%)
Dec 29, 2020 32.42 32.68 32.32 32.55 26,314,362 +0.20(+0.62%)
Dec 28, 2020 32.82 33.01 32.22 32.35 30,652,440 -0.40(-1.21%)
Dec 24, 2020 32.86 33.01 32.66 32.74 16,835,760 -0.15(-0.45%)
Dec 23, 2020 32.51 33.08 32.40 32.89 41,105,336 +0.62(+1.91%)
Dec 22, 2020 32.69 32.79 32.15 32.28 38,321,868 -0.56(-1.71%)
Dec 21, 2020 32.75 32.86 32.43 32.84 46,359,636 -0.26(-0.80%)
Dec 18, 2020 33.37 33.46 32.94 33.10 68,593,704 -0.31(-0.92%)
Dec 17, 2020 33.23 33.49 32.78 33.41 59,087,764 +0.17(+0.50%)
Dec 16, 2020 33.54 33.80 33.15 33.24 64,001,584 -0.76(-2.25%)
Dec 15, 2020 34.31 34.42 33.57 34.01 74,802,048 -0.44(-1.28%)
Dec 14, 2020 36.56 36.60 34.32 34.45 107,672,840 -1.68(-4.64%)
Dec 11, 2020 36.87 36.96 35.75 36.12 69,137,704 -0.54(-1.46%)
Dec 10, 2020 36.74 37.09 36.40 36.66 63,700,548 -0.11(-0.29%)
Dec 09, 2020 37.84 37.85 36.13 36.76 97,662,368 -0.62(-1.67%)
Dec 08, 2020 36.37 37.57 36.33 37.39 98,586,496 +1.15(+3.18%)
Dec 07, 2020 35.72 36.37 35.46 36.24 54,326,888 +0.80(+2.26%)
Dec 04, 2020 35.04 35.53 35.04 35.44 40,259,960 +0.22(+0.62%)
Dec 03, 2020 36.00 36.04 34.72 35.22 77,688,592 -0.62(-1.74%)
Dec 02, 2020 35.55 36.38 35.40 35.84 95,543,616 +1.22(+3.53%)
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.