Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.19 36.96 35.97 36.45 8,418,620 +0.52(+1.46%)
Feb 25, 2021 36.45 36.57 35.64 35.92 6,490,636 -0.67(-1.82%)
Feb 24, 2021 35.66 36.80 35.53 36.59 4,346,977 +0.93(+2.60%)
Feb 23, 2021 35.71 35.89 35.10 35.66 4,524,324 -0.28(-0.79%)
Feb 22, 2021 35.81 36.29 35.62 35.94 3,384,007 -0.10(-0.29%)
Feb 19, 2021 35.73 36.24 35.62 36.05 4,072,556 +0.47(+1.33%)
Feb 18, 2021 35.65 36.07 35.42 35.57 4,499,596 -0.31(-0.87%)
Feb 17, 2021 36.29 36.72 35.87 35.89 6,195,727 -0.67(-1.84%)
Feb 16, 2021 36.54 37.09 36.32 36.56 8,593,446 +1.63(+4.66%)
Feb 12, 2021 34.66 35.01 34.38 34.93 3,025,409 +0.11(+0.33%)
Feb 11, 2021 35.08 35.08 34.33 34.82 3,730,434 -0.17(-0.49%)
Feb 10, 2021 34.50 35.16 34.49 34.99 4,115,577 +0.58(+1.68%)
Feb 09, 2021 35.66 35.78 34.36 34.41 7,414,115 -1.28(-3.58%)
Feb 08, 2021 35.55 35.88 35.50 35.69 2,422,429 +0.25(+0.69%)
Feb 05, 2021 35.48 35.69 35.38 35.44 2,350,749 +0.13(+0.38%)
Feb 04, 2021 34.76 35.40 34.63 35.31 3,839,704 +0.89(+2.59%)
Feb 03, 2021 34.21 34.66 33.73 34.42 4,108,467 +0.01(+0.03%)
Feb 02, 2021 34.49 34.75 34.13 34.41 4,599,922 +0.41(+1.20%)
Feb 01, 2021 34.25 34.47 33.72 34.00 3,647,002 +0.03(+0.08%)
Jan 29, 2021 34.29 34.54 33.67 33.97 5,876,399 -0.54(-1.56%)
Jan 28, 2021 34.20 34.95 34.03 34.51 5,780,494 +1.15(+3.43%)
Jan 27, 2021 34.24 35.01 33.18 33.37 9,508,257 -1.84(-5.22%)
Jan 26, 2021 36.69 36.70 35.16 35.21 5,892,153 -1.22(-3.35%)
Jan 25, 2021 35.75 36.49 35.57 36.43 5,067,788 +0.81(+2.29%)
Jan 22, 2021 35.52 35.84 35.30 35.61 4,555,692 -0.32(-0.90%)
Jan 21, 2021 36.47 36.56 35.93 35.93 2,981,329 -0.48(-1.33%)
Jan 20, 2021 36.53 36.79 36.11 36.42 3,398,967 -0.08(-0.21%)
Jan 19, 2021 36.20 36.68 36.10 36.49 4,241,559 +0.69(+1.93%)
Jan 15, 2021 35.76 36.02 35.23 35.80 5,125,193 -0.22(-0.60%)
Jan 14, 2021 35.87 36.70 35.50 36.02 5,513,514 +0.81(+2.31%)
Jan 13, 2021 35.42 35.48 35.06 35.21 2,917,456 -0.27(-0.77%)
Jan 12, 2021 35.71 36.03 35.32 35.48 4,074,920 -0.08(-0.21%)
Jan 11, 2021 34.62 35.62 34.48 35.56 5,934,516 +0.56(+1.60%)
Jan 08, 2021 35.17 35.26 34.63 35.00 4,376,205 -0.03(-0.08%)
Jan 07, 2021 35.29 35.48 34.77 35.03 4,727,600 +0.08(+0.22%)
Jan 06, 2021 34.29 35.57 34.10 34.95 5,775,643 +1.16(+3.45%)
Jan 05, 2021 33.11 33.96 33.06 33.78 5,041,280 +0.71(+2.15%)
Jan 04, 2021 34.14 34.32 32.97 33.07 5,278,094 -1.02(-3.00%)
Dec 31, 2020 34.10 34.10 34.10 2,386,173 +0.03(+0.08%)
Dec 30, 2020 33.91 34.25 33.86 34.07 2,386,173 +0.31(+0.93%)
Dec 29, 2020 34.46 34.46 33.63 33.76 1,993,381 -0.52(-1.52%)
Dec 28, 2020 34.53 34.71 34.24 34.28 1,831,392 -0.08(-0.22%)
Dec 24, 2020 34.57 34.66 34.05 34.35 1,257,146 -0.08(-0.22%)
Dec 23, 2020 34.43 34.78 34.29 34.43 4,428,806 +0.27(+0.78%)
Dec 22, 2020 34.30 34.52 34.01 34.16 3,525,703 +0.11(+0.33%)
Dec 21, 2020 33.78 34.14 33.18 34.05 5,770,891 -0.27(-0.80%)
Dec 18, 2020 34.67 34.71 33.95 34.32 7,480,694 -0.33(-0.96%)
Dec 17, 2020 34.50 34.67 34.32 34.66 4,436,165 +0.33(+0.97%)
Dec 16, 2020 35.10 35.14 34.11 34.32 4,838,273 -0.74(-2.11%)
Dec 15, 2020 35.03 35.15 34.38 35.06 4,670,732 +0.20(+0.57%)
Dec 14, 2020 35.01 35.44 34.62 34.86 6,079,187 +1.11(+3.28%)
Dec 11, 2020 34.37 34.62 33.58 33.76 6,606,277 -1.45(-4.12%)
Dec 10, 2020 35.59 35.59 34.92 35.21 4,370,579 -0.46(-1.30%)
Dec 09, 2020 35.99 36.41 35.63 35.67 4,238,571 -0.26(-0.71%)
Dec 08, 2020 35.44 35.97 35.39 35.93 3,013,662 +0.33(+0.93%)
Dec 07, 2020 35.78 35.83 35.37 35.59 2,749,172 -0.35(-0.97%)
Dec 04, 2020 35.22 35.94 35.16 35.94 3,702,707 +0.79(+2.24%)
Dec 03, 2020 35.36 35.71 35.09 35.16 4,062,048 -0.64(-1.80%)
Dec 02, 2020 35.33 35.93 35.27 35.80 4,051,519 +0.40(+1.12%)
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.