Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.63 35.37 34.42 34.87 8,797,916 +0.50(+1.46%)
Feb 25, 2021 34.88 34.99 34.10 34.37 6,783,068 -0.64(-1.82%)
Feb 24, 2021 34.12 35.21 34.00 35.01 4,542,827 +0.89(+2.60%)
Feb 23, 2021 34.17 34.34 33.59 34.12 4,728,165 -0.27(-0.79%)
Feb 22, 2021 34.27 34.72 34.09 34.39 3,536,472 -0.10(-0.29%)
Feb 19, 2021 34.19 34.68 34.09 34.49 4,256,043 +0.45(+1.33%)
Feb 18, 2021 34.11 34.51 33.90 34.04 4,702,323 -0.30(-0.87%)
Feb 17, 2021 34.73 35.14 34.32 34.34 6,474,872 -0.64(-1.84%)
Feb 16, 2021 34.97 35.49 34.76 34.98 8,980,619 +1.56(+4.66%)
Feb 12, 2021 33.16 33.50 32.90 33.42 3,161,717 +0.11(+0.33%)
Feb 11, 2021 33.57 33.57 32.85 33.32 3,898,507 -0.16(-0.49%)
Feb 10, 2021 33.02 33.64 33.00 33.48 4,301,002 +0.55(+1.68%)
Feb 09, 2021 34.12 34.24 32.88 32.93 7,748,154 -1.22(-3.58%)
Feb 08, 2021 34.01 34.33 33.97 34.15 2,531,570 +0.24(+0.69%)
Feb 05, 2021 33.95 34.15 33.85 33.91 2,456,661 +0.13(+0.38%)
Feb 04, 2021 33.26 33.88 33.13 33.79 4,012,700 +0.85(+2.59%)
Feb 03, 2021 32.74 33.16 32.27 32.94 4,293,572 +0.01(+0.03%)
Feb 02, 2021 33.01 33.25 32.65 32.93 4,807,169 +0.39(+1.20%)
Feb 01, 2021 32.77 32.98 32.26 32.54 3,811,316 +0.03(+0.08%)
Jan 29, 2021 32.81 33.05 32.22 32.51 6,141,157 -0.52(-1.56%)
Jan 28, 2021 32.73 33.44 32.56 33.03 6,040,930 +1.10(+3.43%)
Jan 27, 2021 32.76 33.50 31.75 31.93 9,936,646 -1.76(-5.22%)
Jan 26, 2021 35.11 35.12 33.64 33.69 6,157,621 -1.17(-3.35%)
Jan 25, 2021 34.20 34.92 34.03 34.86 5,296,115 +0.78(+2.29%)
Jan 22, 2021 33.99 34.29 33.78 34.08 4,760,947 -0.31(-0.90%)
Jan 21, 2021 34.89 34.98 34.39 34.39 3,115,651 -0.46(-1.33%)
Jan 20, 2021 34.96 35.20 34.55 34.85 3,552,106 -0.07(-0.21%)
Jan 19, 2021 34.64 35.10 34.54 34.92 4,432,660 +0.66(+1.93%)
Jan 15, 2021 34.22 34.47 33.71 34.26 5,356,106 -0.21(-0.60%)
Jan 14, 2021 34.32 35.12 33.97 34.47 5,761,923 +0.78(+2.31%)
Jan 13, 2021 33.90 33.95 33.55 33.69 3,048,900 -0.26(-0.77%)
Jan 12, 2021 34.17 34.48 33.80 33.95 4,258,513 -0.07(-0.21%)
Jan 11, 2021 33.13 34.09 32.99 34.02 6,201,893 +0.53(+1.60%)
Jan 08, 2021 33.65 33.74 33.13 33.49 4,573,373 -0.03(-0.08%)
Jan 07, 2021 33.77 33.95 33.27 33.52 4,940,599 +0.07(+0.22%)
Jan 06, 2021 32.81 34.04 32.63 33.44 6,035,862 +1.11(+3.45%)
Jan 05, 2021 31.68 32.50 31.64 32.33 5,268,412 +0.68(+2.15%)
Jan 04, 2021 32.67 32.84 31.55 31.65 5,515,896 -0.98(-3.00%)
Dec 31, 2020 32.63 32.63 32.63 2,493,680 +0.03(+0.08%)
Dec 30, 2020 32.45 32.77 32.40 32.60 2,493,680 +0.30(+0.93%)
Dec 29, 2020 32.97 32.97 32.18 32.30 2,083,192 -0.50(-1.52%)
Dec 28, 2020 33.04 33.22 32.76 32.80 1,913,905 -0.07(-0.22%)
Dec 24, 2020 33.08 33.16 32.58 32.87 1,313,787 -0.07(-0.22%)
Dec 23, 2020 32.94 33.28 32.81 32.94 4,628,343 +0.25(+0.78%)
Dec 22, 2020 32.82 33.03 32.55 32.69 3,684,551 +0.11(+0.33%)
Dec 21, 2020 32.32 32.66 31.75 32.58 6,030,895 -0.26(-0.80%)
Dec 18, 2020 33.18 33.21 32.49 32.84 7,817,733 -0.32(-0.96%)
Dec 17, 2020 33.02 33.17 32.84 33.16 4,636,034 +0.32(+0.97%)
Dec 16, 2020 33.59 33.62 32.64 32.84 5,056,259 -0.71(-2.11%)
Dec 15, 2020 33.52 33.63 32.90 33.55 4,881,169 +0.19(+0.57%)
Dec 14, 2020 33.50 33.91 33.13 33.36 6,353,082 +1.06(+3.28%)
Dec 11, 2020 32.89 33.13 32.13 32.30 6,903,919 -1.39(-4.12%)
Dec 10, 2020 34.06 34.06 33.42 33.69 4,567,493 -0.44(-1.30%)
Dec 09, 2020 34.44 34.84 34.10 34.13 4,429,537 -0.24(-0.71%)
Dec 08, 2020 33.91 34.42 33.87 34.38 3,149,441 +0.32(+0.93%)
Dec 07, 2020 34.24 34.29 33.84 34.06 2,873,034 -0.34(-0.97%)
Dec 04, 2020 33.71 34.39 33.64 34.39 3,869,531 +0.75(+2.24%)
Dec 03, 2020 33.83 34.17 33.57 33.64 4,245,062 -0.62(-1.80%)
Dec 02, 2020 33.81 34.39 33.75 34.26 4,234,058 +0.38(+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.