Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 30.05 30.10 29.62 29.74 46,694,432 -0.29(-0.98%)
Feb 25, 2021 30.03 30.29 29.78 30.03 42,163,124 +0.06(+0.21%)
Feb 24, 2021 30.08 30.23 29.90 29.97 34,417,792 -0.14(-0.47%)
Feb 23, 2021 30.19 30.36 29.91 30.11 42,341,096 -0.31(-1.02%)
Feb 22, 2021 30.48 30.52 30.23 30.42 38,569,060 -0.16(-0.52%)
Feb 19, 2021 30.78 30.79 30.55 30.58 31,696,540 -0.11(-0.35%)
Feb 18, 2021 30.88 30.97 30.65 30.69 26,973,400 -0.29(-0.95%)
Feb 17, 2021 30.70 31.08 30.60 30.98 29,759,584 +0.18(+0.58%)
Feb 16, 2021 30.95 30.95 30.69 30.80 32,289,874 -0.03(-0.09%)
Feb 12, 2021 30.58 31.03 30.51 30.83 28,806,088 +0.26(+0.84%)
Feb 11, 2021 30.90 30.91 30.44 30.57 34,737,108 -0.28(-0.89%)
Feb 10, 2021 31.08 31.15 30.81 30.85 32,626,566 -0.20(-0.66%)
Feb 09, 2021 30.90 31.13 30.87 31.05 33,942,968 +0.13(+0.43%)
Feb 08, 2021 31.04 31.09 30.85 30.92 35,533,148 -0.09(-0.29%)
Feb 05, 2021 31.01 31.15 30.88 31.01 35,755,628 +0.03(+0.09%)
Feb 04, 2021 30.91 31.15 30.81 30.98 38,562,644 +0.04(+0.14%)
Feb 03, 2021 31.07 31.34 30.88 30.94 43,272,328 -0.13(-0.43%)
Feb 02, 2021 31.75 31.77 30.43 31.07 94,532,864 -0.72(-2.26%)
Feb 01, 2021 31.90 32.14 31.72 31.79 45,189,100 -0.09(-0.28%)
Jan 29, 2021 32.75 32.75 31.63 31.88 67,854,328 +0.04(+0.11%)
Jan 28, 2021 31.92 32.26 31.82 31.84 44,403,808 +0.01(+0.03%)
Jan 27, 2021 32.49 32.54 31.77 31.83 57,487,216 -0.94(-2.87%)
Jan 26, 2021 32.74 33.03 32.64 32.77 31,472,114 +0.03(+0.08%)
Jan 25, 2021 32.11 32.76 31.90 32.75 36,081,840 +0.64(+2.00%)
Jan 22, 2021 31.90 32.35 31.84 32.11 29,907,824 +0.06(+0.19%)
Jan 21, 2021 31.97 32.14 31.75 32.04 38,508,252 -0.02(-0.05%)
Jan 20, 2021 32.32 32.33 32.03 32.06 40,184,616 -0.20(-0.63%)
Jan 19, 2021 32.29 32.50 32.17 32.26 38,009,260 +0.03(+0.08%)
Jan 15, 2021 32.22 32.31 31.97 32.24 39,034,280 -0.04(-0.14%)
Jan 14, 2021 32.31 32.47 32.16 32.28 34,377,788 -0.10(-0.30%)
Jan 13, 2021 32.50 32.65 32.18 32.38 35,266,908 -0.28(-0.86%)
Jan 12, 2021 33.12 33.19 32.34 32.66 54,389,196 -0.52(-1.56%)
Jan 11, 2021 32.69 33.23 32.63 33.18 53,833,060 +0.56(+1.72%)
Jan 08, 2021 32.64 32.96 32.41 32.62 38,094,508 +0.06(+0.19%)
Jan 07, 2021 32.54 32.63 32.21 32.55 31,577,834 +0.17(+0.52%)
Jan 06, 2021 32.35 32.92 32.30 32.39 39,684,796 -0.28(-0.86%)
Jan 05, 2021 32.25 32.83 32.15 32.67 34,001,584 +0.33(+1.03%)
Jan 04, 2021 32.39 32.45 31.86 32.33 38,174,444 +0.00(+0.00%)
Dec 31, 2020 32.33 32.33 32.33 28,279,176 +0.06(+0.19%)
Dec 30, 2020 32.53 32.71 32.24 32.27 28,279,176 -0.27(-0.84%)
Dec 29, 2020 32.41 32.68 32.32 32.54 26,317,088 +0.20(+0.62%)
Dec 28, 2020 32.82 33.01 32.22 32.34 30,655,614 -0.40(-1.21%)
Dec 24, 2020 32.85 33.00 32.66 32.74 16,837,502 -0.15(-0.45%)
Dec 23, 2020 32.51 33.07 32.40 32.89 41,109,592 +0.61(+1.91%)
Dec 22, 2020 32.69 32.79 32.15 32.27 38,325,836 -0.56(-1.71%)
Dec 21, 2020 32.75 32.85 32.42 32.83 46,364,436 -0.26(-0.80%)
Dec 18, 2020 33.37 33.46 32.94 33.10 68,600,808 -0.31(-0.92%)
Dec 17, 2020 33.23 33.48 32.77 33.41 59,093,884 +0.17(+0.50%)
Dec 16, 2020 33.54 33.79 33.15 33.24 64,008,212 -0.76(-2.25%)
Dec 15, 2020 34.31 34.42 33.56 34.00 74,809,792 -0.44(-1.28%)
Dec 14, 2020 36.56 36.59 34.32 34.44 107,683,992 -1.68(-4.64%)
Dec 11, 2020 36.87 36.95 35.74 36.12 69,144,864 -0.54(-1.46%)
Dec 10, 2020 36.73 37.09 36.40 36.66 63,707,144 -0.11(-0.29%)
Dec 09, 2020 37.83 37.84 36.13 36.76 97,672,480 -0.62(-1.67%)
Dec 08, 2020 36.37 37.57 36.32 37.38 98,596,704 +1.15(+3.18%)
Dec 07, 2020 35.72 36.37 35.46 36.23 54,332,512 +0.80(+2.26%)
Dec 04, 2020 35.04 35.53 35.04 35.43 40,264,128 +0.22(+0.62%)
Dec 03, 2020 36.00 36.04 34.71 35.22 77,696,632 -0.62(-1.74%)
Dec 02, 2020 35.55 36.37 35.40 35.84 95,553,512 +1.22(+3.53%)
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.