Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.64 34.12 33.04 33.77 8,002,500 +0.17(+0.51%)
Feb 25, 2021 33.76 34.12 33.17 33.60 11,299,145 -0.37(-1.09%)
Feb 24, 2021 33.69 34.04 33.24 33.97 6,322,410 +0.22(+0.64%)
Feb 23, 2021 32.97 33.85 32.63 33.75 11,826,385 -0.32(-0.93%)
Feb 22, 2021 33.75 34.12 33.55 34.07 8,877,875 -0.32(-0.92%)
Feb 19, 2021 33.93 34.48 33.69 34.39 6,757,500 +0.85(+2.53%)
Feb 18, 2021 32.82 33.63 32.65 33.54 5,300,635 +0.29(+0.88%)
Feb 17, 2021 32.80 33.30 32.31 33.25 5,200,010 +0.27(+0.81%)
Feb 16, 2021 33.08 33.20 32.69 32.98 4,911,730 +0.03(+0.10%)
Feb 12, 2021 32.40 32.97 32.26 32.95 3,905,000 +0.34(+1.06%)
Feb 11, 2021 32.51 32.63 31.97 32.60 3,861,405 +0.34(+1.05%)
Feb 10, 2021 32.00 32.70 32.00 32.26 5,681,565 +0.27(+0.85%)
Feb 09, 2021 31.91 32.10 31.53 31.99 5,431,800 +0.11(+0.33%)
Feb 08, 2021 31.44 32.19 31.30 31.89 6,622,600 +0.79(+2.54%)
Feb 05, 2021 31.48 31.67 30.40 31.10 9,607,500 -0.30(-0.96%)
Feb 04, 2021 30.27 31.41 30.27 31.40 9,927,600 +1.21(+4.02%)
Feb 03, 2021 30.82 30.91 29.88 30.18 5,534,055 -0.58(-1.88%)
Feb 02, 2021 29.89 30.81 29.87 30.76 4,579,425 +1.08(+3.65%)
Feb 01, 2021 29.28 29.74 29.11 29.68 3,456,795 +0.73(+2.51%)
Jan 29, 2021 29.43 29.70 28.84 28.95 6,456,500 -0.76(-2.54%)
Jan 28, 2021 29.40 29.97 29.29 29.71 2,935,195 +0.54(+1.86%)
Jan 27, 2021 29.37 29.89 28.73 29.16 5,509,370 -0.77(-2.56%)
Jan 26, 2021 30.44 30.73 29.90 29.93 3,396,990 -0.43(-1.43%)
Jan 25, 2021 30.51 30.90 29.74 30.36 3,263,265 +0.12(+0.39%)
Jan 22, 2021 30.60 30.60 30.11 30.25 4,033,000 +0.29(+0.98%)
Jan 21, 2021 30.27 30.32 29.81 29.95 2,597,285 -0.11(-0.35%)
Jan 20, 2021 30.00 30.43 29.83 30.06 3,345,595 +0.42(+1.40%)
Jan 19, 2021 29.49 29.86 29.29 29.64 4,119,430 +0.34(+1.15%)
Jan 15, 2021 29.50 29.83 29.17 29.31 4,313,500 -0.20(-0.68%)
Jan 14, 2021 29.82 30.19 29.21 29.51 4,193,425 -0.07(-0.25%)
Jan 13, 2021 30.73 30.74 29.41 29.58 6,425,015 -1.00(-3.28%)
Jan 12, 2021 30.13 31.06 29.87 30.58 8,459,675 +0.95(+3.20%)
Jan 11, 2021 29.38 30.11 28.87 29.63 6,874,325 +0.01(+0.02%)
Jan 08, 2021 28.90 29.70 28.82 29.63 6,302,000 +0.98(+3.41%)
Jan 07, 2021 27.83 28.72 27.82 28.65 6,855,995 +1.03(+3.72%)
Jan 06, 2021 27.46 28.12 27.46 27.62 6,531,110 -0.73(-2.56%)
Jan 05, 2021 28.31 28.54 27.97 28.35 6,129,980 -0.76(-2.62%)
Jan 04, 2021 29.91 29.93 28.57 29.11 5,390,955 -0.59(-2.00%)
Dec 31, 2020 29.71 29.71 29.71 3,064,510 +0.10(+0.34%)
Dec 30, 2020 29.74 29.95 29.53 29.60 3,064,510 +0.10(+0.33%)
Dec 29, 2020 30.00 30.17 29.30 29.51 3,431,500 -0.35(-1.18%)
Dec 28, 2020 30.13 30.30 29.68 29.86 3,539,805 -0.10(-0.33%)
Dec 24, 2020 29.99 30.30 29.71 29.96 2,127,500 -0.09(-0.30%)
Dec 23, 2020 30.51 30.63 29.99 30.05 5,028,570 -0.38(-1.26%)
Dec 22, 2020 29.15 30.67 29.08 30.43 7,535,945 +1.24(+4.24%)
Dec 21, 2020 28.68 29.47 28.24 29.19 6,782,015 +0.02(+0.08%)
Dec 18, 2020 27.31 29.29 27.28 29.17 15,226,500 +1.89(+6.91%)
Dec 17, 2020 26.86 27.30 26.79 27.28 5,362,735 +0.62(+2.32%)
Dec 16, 2020 26.40 26.98 26.25 26.67 4,482,755 +0.30(+1.15%)
Dec 15, 2020 26.38 26.40 25.88 26.36 5,198,520 +0.23(+0.86%)
Dec 14, 2020 25.64 26.44 25.57 26.14 5,775,900 +0.47(+1.82%)
Dec 11, 2020 25.46 25.71 25.22 25.67 5,363,500 +0.16(+0.63%)
Dec 10, 2020 24.98 25.60 24.83 25.51 5,188,550 +0.44(+1.77%)
Dec 09, 2020 26.01 26.16 24.90 25.07 6,564,800 -1.26(-4.80%)
Dec 08, 2020 25.37 26.37 25.37 26.33 5,277,445 +0.72(+2.80%)
Dec 07, 2020 25.72 25.88 25.52 25.62 3,370,695 +0.06(+0.22%)
Dec 04, 2020 25.37 25.71 25.19 25.56 3,082,500 +0.34(+1.36%)
Dec 03, 2020 24.73 25.50 24.60 25.22 6,235,685 +0.64(+2.61%)
Dec 02, 2020 24.43 24.65 24.14 24.58 3,399,135 +0.05(+0.20%)
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.