Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 30.08 30.08 29.45 29.52 8,700,170 -0.68(-2.24%)
Feb 25, 2021 30.46 30.55 30.08 30.20 6,950,765 -0.26(-0.86%)
Feb 24, 2021 30.32 30.53 30.24 30.46 7,276,387 +0.26(+0.87%)
Feb 23, 2021 30.44 30.48 30.11 30.20 9,097,912 -0.05(-0.17%)
Feb 22, 2021 30.34 30.38 30.08 30.25 7,811,764 +0.01(+0.03%)
Feb 19, 2021 30.45 30.45 30.21 30.24 8,364,348 -0.24(-0.78%)
Feb 18, 2021 30.66 30.75 30.46 30.48 8,614,657 -0.52(-1.68%)
Feb 17, 2021 30.73 31.05 30.65 31.00 9,158,660 +0.23(+0.76%)
Feb 16, 2021 30.94 30.98 30.71 30.77 9,855,040 -0.10(-0.34%)
Feb 12, 2021 30.59 30.92 30.51 30.87 6,917,629 +0.39(+1.27%)
Feb 11, 2021 30.48 30.54 30.22 30.48 8,705,561 -0.19(-0.62%)
Feb 10, 2021 30.90 30.93 30.57 30.67 6,093,614 -0.18(-0.59%)
Feb 09, 2021 30.61 30.95 30.58 30.86 9,480,398 +0.25(+0.82%)
Feb 08, 2021 30.53 30.61 30.33 30.61 10,430,907 +0.17(+0.57%)
Feb 05, 2021 30.21 30.43 30.02 30.43 12,328,338 -0.10(-0.34%)
Feb 04, 2021 30.85 30.94 30.36 30.54 14,507,539 -0.03(-0.11%)
Feb 03, 2021 31.17 31.65 30.48 30.57 30,173,904 -1.87(-5.77%)
Feb 02, 2021 32.49 32.54 32.30 32.44 4,433,471 +0.22(+0.67%)
Feb 01, 2021 32.43 32.45 32.16 32.23 3,488,381 +0.08(+0.24%)
Jan 29, 2021 32.45 32.65 31.97 32.15 5,925,026 -0.67(-2.05%)
Jan 28, 2021 32.97 33.22 32.81 32.82 4,277,526 -0.13(-0.39%)
Jan 27, 2021 33.48 33.52 32.92 32.95 5,678,807 -0.91(-2.70%)
Jan 26, 2021 33.69 33.93 33.63 33.87 4,429,326 +0.28(+0.82%)
Jan 25, 2021 33.15 33.63 33.11 33.59 4,535,742 +0.48(+1.46%)
Jan 22, 2021 32.49 33.25 32.35 33.11 6,254,194 +0.50(+1.54%)
Jan 21, 2021 32.75 32.77 32.42 32.61 4,987,190 -0.21(-0.63%)
Jan 20, 2021 32.76 32.93 32.58 32.81 8,963,378 -0.45(-1.35%)
Jan 19, 2021 33.33 33.37 33.12 33.26 4,791,489 +0.06(+0.18%)
Jan 15, 2021 33.15 33.37 32.98 33.20 3,592,694 +0.27(+0.81%)
Jan 14, 2021 32.75 33.13 32.60 32.94 3,854,167 +0.41(+1.27%)
Jan 13, 2021 32.47 32.66 32.42 32.52 4,558,069 +0.19(+0.59%)
Jan 12, 2021 32.64 32.71 32.17 32.33 7,243,943 -0.41(-1.24%)
Jan 11, 2021 32.64 32.88 32.63 32.74 4,755,964 -0.35(-1.07%)
Jan 08, 2021 32.91 33.21 32.81 33.09 3,894,866 +0.23(+0.71%)
Jan 07, 2021 32.74 32.99 32.67 32.86 4,290,953 -0.22(-0.65%)
Jan 06, 2021 32.90 33.38 32.89 33.07 5,066,229 +0.55(+1.70%)
Jan 05, 2021 32.48 32.57 32.22 32.52 3,996,173 -0.05(-0.16%)
Jan 04, 2021 32.56 32.62 32.20 32.57 5,592,018 +0.81(+2.55%)
Dec 31, 2020 31.76 31.76 31.76 3,558,631 -0.21(-0.65%)
Dec 30, 2020 32.08 32.14 31.85 31.97 3,558,631 +0.05(+0.16%)
Dec 29, 2020 32.12 32.26 31.81 31.92 5,406,537 +0.60(+1.90%)
Dec 28, 2020 31.75 31.75 31.22 31.32 3,332,545 +0.13(+0.41%)
Dec 24, 2020 31.38 31.38 31.09 31.19 1,498,462 -0.08(-0.25%)
Dec 23, 2020 31.42 31.49 31.23 31.27 3,108,551 +0.12(+0.39%)
Dec 22, 2020 31.17 31.31 31.05 31.15 4,446,528 -0.11(-0.36%)
Dec 21, 2020 31.11 31.32 30.90 31.26 4,823,739 -0.68(-2.13%)
Dec 18, 2020 32.10 32.13 31.73 31.94 6,769,439 -0.28(-0.88%)
Dec 17, 2020 32.29 32.34 32.05 32.23 4,130,208 +0.40(+1.25%)
Dec 16, 2020 32.01 32.09 31.82 31.83 4,027,108 +0.05(+0.16%)
Dec 15, 2020 31.86 31.87 31.56 31.78 6,205,692 -0.01(-0.03%)
Dec 14, 2020 32.50 32.51 31.79 31.79 7,022,975 -0.66(-2.02%)
Dec 11, 2020 32.60 32.66 32.33 32.44 4,920,258 -0.33(-1.00%)
Dec 10, 2020 32.69 32.94 32.64 32.77 3,962,174 +0.11(+0.34%)
Dec 09, 2020 32.67 32.69 32.38 32.66 5,854,591 +0.17(+0.53%)
Dec 08, 2020 32.12 32.65 32.11 32.49 4,016,113 +0.07(+0.21%)
Dec 07, 2020 32.45 32.53 32.21 32.42 4,451,252 +0.05(+0.16%)
Dec 04, 2020 32.50 32.68 32.35 32.37 4,659,450 +0.20(+0.62%)
Dec 03, 2020 32.21 32.30 32.00 32.17 6,702,938 -0.11(-0.35%)
Dec 02, 2020 32.18 32.49 32.18 32.28 4,831,347 -0.10(-0.32%)
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.