Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 30.20 30.43 29.83 29.86 8,903,181 -0.19(-0.62%)
Feb 25, 2021 30.55 30.95 30.01 30.05 8,669,591 -0.32(-1.04%)
Feb 24, 2021 30.95 31.12 30.22 30.36 7,542,444 -0.26(-0.85%)
Feb 23, 2021 30.25 30.85 29.95 30.62 10,495,160 -0.52(-1.67%)
Feb 22, 2021 31.57 31.71 30.72 31.14 7,764,353 -0.40(-1.26%)
Feb 19, 2021 31.44 31.88 31.42 31.54 8,138,239 +0.17(+0.53%)
Feb 18, 2021 31.34 31.76 31.06 31.37 8,625,864 -0.49(-1.54%)
Feb 17, 2021 31.41 31.89 31.11 31.87 7,634,591 +0.66(+2.11%)
Feb 16, 2021 31.56 31.69 31.07 31.21 8,907,614 -0.27(-0.85%)
Feb 12, 2021 31.05 31.53 30.90 31.48 7,577,152 +0.51(+1.65%)
Feb 11, 2021 31.05 31.21 30.91 30.97 6,600,247 -0.03(-0.09%)
Feb 10, 2021 31.16 31.34 30.82 30.99 7,774,908 +0.02(+0.06%)
Feb 09, 2021 30.74 31.17 30.71 30.98 11,121,358 +0.29(+0.93%)
Feb 08, 2021 30.63 31.01 30.52 30.69 9,567,310 +0.12(+0.39%)
Feb 05, 2021 30.74 31.13 30.51 30.57 9,073,876 -0.28(-0.90%)
Feb 04, 2021 31.32 31.51 30.81 30.85 9,129,920 -0.47(-1.50%)
Feb 03, 2021 30.76 31.34 30.30 31.32 11,020,492 +0.79(+2.60%)
Feb 02, 2021 30.98 30.98 30.28 30.52 12,071,164 -0.55(-1.78%)
Feb 01, 2021 31.82 32.22 30.69 31.08 14,022,948 -0.74(-2.32%)
Jan 29, 2021 32.86 33.73 31.77 31.81 18,639,638 -0.81(-2.49%)
Jan 28, 2021 34.75 36.36 32.05 32.63 30,941,568 -3.11(-8.70%)
Jan 27, 2021 34.30 39.64 34.14 35.73 43,418,740 +1.55(+4.53%)
Jan 26, 2021 31.82 34.28 31.74 34.18 27,068,250 +2.31(+7.23%)
Jan 25, 2021 30.89 34.15 30.75 31.88 35,311,116 +0.93(+3.01%)
Jan 22, 2021 30.79 31.09 30.22 30.95 10,256,420 +0.32(+1.05%)
Jan 21, 2021 30.44 30.85 30.33 30.63 9,304,041 +0.13(+0.42%)
Jan 20, 2021 30.38 30.59 30.00 30.50 11,795,162 -0.51(-1.64%)
Jan 19, 2021 31.08 31.10 30.48 31.00 10,456,524 -0.07(-0.24%)
Jan 15, 2021 30.57 31.56 30.30 31.08 15,965,167 +0.52(+1.69%)
Jan 14, 2021 29.57 30.84 29.44 30.56 22,388,910 +1.06(+3.59%)
Jan 13, 2021 29.12 29.62 28.99 29.50 9,403,095 +0.43(+1.49%)
Jan 12, 2021 29.53 29.83 29.05 29.07 11,458,115 -0.22(-0.76%)
Jan 11, 2021 29.13 29.54 29.13 29.29 9,588,574 +0.12(+0.41%)
Jan 08, 2021 29.39 29.44 28.98 29.17 9,949,750 -0.18(-0.60%)
Jan 07, 2021 29.28 29.89 29.23 29.34 10,275,926 -0.36(-1.21%)
Jan 06, 2021 29.55 30.15 29.51 29.70 12,871,585 +0.29(+0.97%)
Jan 05, 2021 29.52 29.77 29.26 29.42 9,758,806 -0.21(-0.72%)
Jan 04, 2021 29.30 29.75 29.23 29.63 12,249,484 +0.34(+1.16%)
Dec 31, 2020 29.29 29.29 29.29 7,278,405 +0.19(+0.67%)
Dec 30, 2020 29.08 29.29 29.05 29.09 7,278,405 +0.08(+0.29%)
Dec 29, 2020 28.89 29.17 28.87 29.01 7,009,522 +0.06(+0.22%)
Dec 28, 2020 29.14 29.21 28.82 28.95 7,616,983 -0.13(-0.44%)
Dec 24, 2020 28.85 29.16 28.82 29.08 3,165,272 +0.13(+0.45%)
Dec 23, 2020 28.48 29.14 28.48 28.95 10,309,812 +0.46(+1.62%)
Dec 22, 2020 28.36 28.51 28.26 28.49 15,154,278 +0.08(+0.29%)
Dec 21, 2020 28.26 28.40 27.99 28.40 13,304,088 -0.06(-0.23%)
Dec 18, 2020 28.55 28.66 28.32 28.47 14,471,832 -0.12(-0.42%)
Dec 17, 2020 28.61 28.66 28.44 28.59 12,065,455 +0.03(+0.10%)
Dec 16, 2020 28.74 28.88 28.42 28.56 13,722,244 -0.20(-0.71%)
Dec 15, 2020 28.94 28.97 28.67 28.76 9,803,499 -0.10(-0.35%)
Dec 14, 2020 28.88 29.13 28.82 28.86 11,161,574 -0.04(-0.13%)
Dec 11, 2020 28.82 29.09 28.72 28.90 11,499,041 +0.12(+0.42%)
Dec 10, 2020 28.73 28.88 28.54 28.78 9,795,254 +0.00(+0.00%)
Dec 09, 2020 28.90 29.11 28.59 28.78 14,056,017 -0.08(-0.29%)
Dec 08, 2020 28.49 28.87 28.48 28.86 13,449,716 +0.32(+1.13%)
Dec 07, 2020 28.21 28.76 28.14 28.54 20,053,282 +0.34(+1.21%)
Dec 04, 2020 28.42 28.50 28.06 28.20 19,703,766 -0.28(-0.97%)
Dec 03, 2020 28.49 28.77 27.99 28.48 36,001,376 -1.30(-4.37%)
Dec 02, 2020 30.34 30.54 29.57 29.78 19,912,504 -0.66(-2.18%)
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.