Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.01 34.13 32.13 32.14 2,689,758 -1.39(-4.15%)
Feb 25, 2021 33.04 33.94 33.03 33.53 2,100,726 +0.45(+1.37%)
Feb 24, 2021 32.74 33.43 32.60 33.08 1,880,655 +0.38(+1.17%)
Feb 23, 2021 31.86 32.85 31.77 32.70 1,437,891 +1.03(+3.27%)
Feb 22, 2021 31.69 31.86 31.19 31.66 1,095,261 -0.03(-0.08%)
Feb 19, 2021 31.35 31.72 31.14 31.69 990,606 +0.40(+1.28%)
Feb 18, 2021 31.17 31.53 31.11 31.29 1,383,377 +0.06(+0.20%)
Feb 17, 2021 31.26 31.33 30.84 31.23 1,404,804 +0.12(+0.39%)
Feb 16, 2021 31.09 31.13 30.47 31.11 1,298,283 -0.09(-0.28%)
Feb 12, 2021 31.14 31.20 30.81 31.20 1,356,493 -0.07(-0.22%)
Feb 11, 2021 31.55 31.68 31.05 31.26 1,053,766 -0.31(-0.99%)
Feb 10, 2021 31.86 32.13 31.34 31.58 1,187,801 -0.17(-0.52%)
Feb 09, 2021 31.09 31.83 30.91 31.74 1,139,930 +0.65(+2.10%)
Feb 08, 2021 30.69 31.14 30.40 31.09 1,081,218 +0.40(+1.30%)
Feb 05, 2021 30.74 30.87 30.46 30.69 896,777 -0.07(-0.23%)
Feb 04, 2021 30.76 31.37 30.58 30.76 1,996,735 -0.22(-0.70%)
Feb 03, 2021 30.72 31.06 30.30 30.98 838,917 +0.11(+0.37%)
Feb 02, 2021 30.93 31.00 30.57 30.86 977,539 -0.07(-0.22%)
Feb 01, 2021 30.38 30.93 29.99 30.93 1,049,293 +0.63(+2.10%)
Jan 29, 2021 30.08 30.70 29.91 30.30 1,560,823 +0.08(+0.26%)
Jan 28, 2021 31.13 31.13 30.22 30.22 1,307,863 -0.76(-2.44%)
Jan 27, 2021 30.84 31.05 30.56 30.98 1,540,924 +0.06(+0.20%)
Jan 26, 2021 30.69 31.10 30.58 30.92 878,815 +0.22(+0.71%)
Jan 25, 2021 30.41 30.94 30.16 30.70 1,172,375 +0.29(+0.94%)
Jan 22, 2021 30.17 30.55 29.93 30.41 953,351 +0.16(+0.52%)
Jan 21, 2021 30.20 30.38 29.87 30.26 853,953 +0.02(+0.06%)
Jan 20, 2021 29.63 30.36 29.43 30.24 1,592,245 +0.61(+2.05%)
Jan 19, 2021 30.01 30.01 29.50 29.63 1,053,735 -0.32(-1.07%)
Jan 15, 2021 29.50 29.96 29.29 29.95 1,041,890 +0.55(+1.86%)
Jan 14, 2021 29.52 29.52 29.06 29.40 770,911 -0.08(-0.27%)
Jan 13, 2021 29.46 29.80 29.32 29.48 2,020,122 +0.19(+0.65%)
Jan 12, 2021 29.00 29.42 28.87 29.29 894,987 +0.19(+0.66%)
Jan 11, 2021 29.19 29.46 28.88 29.10 1,132,866 -0.22(-0.74%)
Jan 08, 2021 29.01 29.50 28.83 29.32 1,227,938 +0.48(+1.66%)
Jan 07, 2021 28.66 28.84 28.33 28.84 2,822,557 +0.22(+0.76%)
Jan 06, 2021 27.73 28.64 27.34 28.62 3,084,352 +0.90(+3.26%)
Jan 05, 2021 27.99 28.41 27.66 27.72 1,413,966 -0.40(-1.42%)
Jan 04, 2021 29.20 29.30 28.10 28.12 1,233,711 -1.11(-3.81%)
Dec 31, 2020 29.23 29.23 29.23 760,075 +0.18(+0.63%)
Dec 30, 2020 29.08 29.25 28.90 29.05 767,812 -0.03(-0.12%)
Dec 29, 2020 29.03 29.32 28.83 29.08 1,449,972 +0.03(+0.12%)
Dec 28, 2020 29.06 29.11 28.81 29.05 854,700 +0.03(+0.12%)
Dec 24, 2020 28.82 29.09 28.75 29.01 310,254 +0.28(+0.99%)
Dec 23, 2020 29.36 29.46 28.63 28.73 853,693 -0.50(-1.71%)
Dec 22, 2020 28.82 29.25 28.68 29.23 847,656 +0.46(+1.59%)
Dec 21, 2020 28.20 28.85 28.18 28.77 1,514,784 +0.21(+0.72%)
Dec 18, 2020 28.94 29.14 28.35 28.56 2,480,295 -0.29(-1.01%)
Dec 17, 2020 28.55 28.92 28.46 28.86 1,989,927 +0.46(+1.61%)
Dec 16, 2020 28.34 28.48 28.02 28.40 2,696,398 +0.15(+0.52%)
Dec 15, 2020 28.02 28.25 27.57 28.25 1,519,937 +0.20(+0.71%)
Dec 14, 2020 28.42 29.16 28.04 28.06 3,337,730 -0.28(-0.97%)
Dec 11, 2020 28.02 28.62 27.97 28.33 2,025,774 +0.31(+1.11%)
Dec 10, 2020 27.80 28.10 27.67 28.02 2,603,770 +0.14(+0.49%)
Dec 09, 2020 27.75 28.01 27.41 27.88 1,512,752 +0.28(+1.00%)
Dec 08, 2020 28.07 28.15 27.61 27.61 1,225,837 -0.41(-1.47%)
Dec 07, 2020 28.06 28.39 27.90 28.02 1,693,223 -0.17(-0.61%)
Dec 04, 2020 28.15 28.46 27.85 28.19 904,629 +0.16(+0.55%)
Dec 03, 2020 27.81 28.19 27.79 28.04 1,093,425 +0.29(+1.05%)
Dec 02, 2020 28.01 28.29 27.60 27.75 920,972 -0.31(-1.10%)
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.