Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.74 32.03 30.25 31.39 175,700 +0.29(+0.93%)
Feb 25, 2021 32.25 32.48 30.85 31.10 252,612 -1.31(-4.04%)
Feb 24, 2021 31.52 32.80 31.14 32.41 159,668 +0.71(+2.24%)
Feb 23, 2021 30.36 32.17 30.11 31.70 258,420 +0.57(+1.83%)
Feb 22, 2021 31.59 32.13 30.95 31.13 175,929 -0.53(-1.67%)
Feb 19, 2021 30.67 32.09 30.60 31.66 240,300 +1.03(+3.36%)
Feb 18, 2021 30.89 31.41 30.39 30.63 221,644 -0.72(-2.30%)
Feb 17, 2021 31.11 31.62 30.72 31.35 91,802 -0.15(-0.48%)
Feb 16, 2021 31.69 31.69 30.67 31.50 202,808 +0.03(+0.10%)
Feb 12, 2021 31.75 32.40 31.25 31.47 179,700 -0.03(-0.10%)
Feb 11, 2021 31.87 32.37 30.86 31.50 110,734 -0.30(-0.94%)
Feb 10, 2021 32.10 32.84 31.30 31.80 264,187 -0.35(-1.09%)
Feb 09, 2021 32.34 32.98 31.70 32.15 155,825 -0.67(-2.04%)
Feb 08, 2021 32.88 33.45 32.44 32.82 149,883 +0.31(+0.95%)
Feb 05, 2021 33.00 33.23 32.03 32.51 245,100 -0.10(-0.31%)
Feb 04, 2021 31.05 32.75 30.56 32.61 197,068 +1.45(+4.65%)
Feb 03, 2021 31.41 31.50 30.57 31.16 147,766 +0.00(+0.00%)
Feb 02, 2021 29.42 31.21 29.36 31.16 202,401 +2.24(+7.75%)
Feb 01, 2021 29.66 29.66 28.39 28.92 218,178 -0.36(-1.23%)
Jan 29, 2021 29.75 30.27 28.78 29.28 285,700 -0.53(-1.78%)
Jan 28, 2021 29.40 30.00 28.12 29.81 328,235 +1.16(+4.05%)
Jan 27, 2021 30.12 31.59 28.30 28.65 552,149 -3.35(-10.47%)
Jan 26, 2021 32.50 33.21 31.44 32.00 342,132 -0.20(-0.62%)
Jan 25, 2021 31.63 32.24 30.67 32.20 504,782 +1.00(+3.21%)
Jan 22, 2021 30.39 31.23 30.00 31.20 254,900 +0.60(+1.96%)
Jan 21, 2021 29.26 31.02 28.61 30.60 401,597 +1.35(+4.62%)
Jan 20, 2021 29.33 29.89 28.80 29.25 180,961 -0.08(-0.27%)
Jan 19, 2021 29.61 29.89 28.57 29.33 296,951 +0.85(+2.98%)
Jan 15, 2021 28.53 29.39 27.93 28.48 333,400 -0.29(-1.01%)
Jan 14, 2021 29.54 30.68 28.62 28.77 294,966 -0.64(-2.18%)
Jan 13, 2021 28.55 29.52 28.07 29.41 188,802 +0.77(+2.71%)
Jan 12, 2021 28.17 28.99 27.87 28.64 135,211 +0.55(+1.94%)
Jan 11, 2021 28.07 28.73 27.47 28.09 176,734 -0.17(-0.60%)
Jan 08, 2021 29.77 29.99 27.64 28.26 251,400 -0.74(-2.55%)
Jan 07, 2021 28.82 29.68 26.96 29.00 520,826 +0.16(+0.55%)
Jan 06, 2021 28.96 29.30 27.76 28.84 361,392 +0.27(+0.95%)
Jan 05, 2021 29.09 29.64 28.07 28.57 640,347 -0.73(-2.49%)
Jan 04, 2021 30.22 30.50 28.93 29.30 231,682 -0.60(-2.01%)
Dec 31, 2020 29.90 29.90 29.90 149,466 +0.47(+1.60%)
Dec 30, 2020 29.17 30.16 28.81 29.43 149,466 -0.03(-0.10%)
Dec 29, 2020 29.80 29.80 28.64 29.46 245,801 -0.27(-0.91%)
Dec 28, 2020 30.49 30.99 29.60 29.73 189,546 -0.58(-1.91%)
Dec 24, 2020 30.60 30.93 30.19 30.31 79,100 -0.23(-0.75%)
Dec 23, 2020 30.60 30.80 29.88 30.54 252,395 +0.17(+0.56%)
Dec 22, 2020 30.00 30.89 29.78 30.37 180,165 +0.52(+1.74%)
Dec 21, 2020 28.76 30.14 28.76 29.85 422,611 +0.13(+0.44%)
Dec 18, 2020 31.11 32.00 29.70 29.72 1,307,700 -1.16(-3.76%)
Dec 17, 2020 30.00 31.32 28.47 30.88 591,641 +0.88(+2.93%)
Dec 16, 2020 27.60 30.16 27.50 30.00 1,035,852 +2.76(+10.13%)
Dec 15, 2020 26.20 27.65 25.78 27.24 209,533 +1.47(+5.70%)
Dec 14, 2020 25.96 26.56 25.60 25.77 280,360 +0.10(+0.39%)
Dec 11, 2020 27.00 27.89 25.53 25.67 252,000 -1.31(-4.86%)
Dec 10, 2020 25.45 27.17 24.88 26.98 345,371 +1.34(+5.21%)
Dec 09, 2020 25.29 26.20 24.89 25.64 280,067 +0.41(+1.64%)
Dec 08, 2020 24.56 25.49 24.27 25.23 200,189 +0.59(+2.39%)
Dec 07, 2020 23.74 24.90 23.02 24.64 221,840 +0.54(+2.24%)
Dec 04, 2020 23.52 24.16 23.10 24.10 169,500 +0.81(+3.48%)
Dec 03, 2020 23.23 23.76 22.28 23.29 167,978 +0.07(+0.30%)
Dec 02, 2020 22.90 23.43 22.44 23.22 243,950 +0.17(+0.74%)
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.