Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.98 37.70 35.60 37.08 729,700 +0.10(+0.27%)
Feb 25, 2021 39.97 40.45 36.75 36.98 1,064,412 -2.94(-7.36%)
Feb 24, 2021 36.67 40.14 36.57 39.92 1,739,317 +3.36(+9.19%)
Feb 23, 2021 36.31 36.96 34.47 36.56 708,313 -0.62(-1.67%)
Feb 22, 2021 36.46 38.00 36.20 37.18 1,539,792 +0.31(+0.84%)
Feb 19, 2021 35.91 37.07 35.79 36.87 894,700 +1.52(+4.30%)
Feb 18, 2021 36.08 36.36 35.09 35.35 801,596 -1.09(-2.99%)
Feb 17, 2021 36.26 36.98 35.55 36.44 443,597 -0.52(-1.41%)
Feb 16, 2021 37.47 37.66 36.92 36.96 1,060,447 -0.04(-0.11%)
Feb 12, 2021 36.29 37.09 36.05 37.00 983,900 +0.08(+0.22%)
Feb 11, 2021 37.19 37.20 36.18 36.92 767,124 -0.07(-0.19%)
Feb 10, 2021 37.47 37.52 36.65 36.99 1,476,071 +0.22(+0.60%)
Feb 09, 2021 37.00 37.32 36.50 36.77 697,525 -0.54(-1.45%)
Feb 08, 2021 37.00 37.34 35.96 37.31 1,037,594 +0.38(+1.03%)
Feb 05, 2021 36.45 37.73 35.39 36.93 1,288,900 +1.79(+5.09%)
Feb 04, 2021 35.80 36.22 34.74 35.14 1,091,889 -0.57(-1.60%)
Feb 03, 2021 34.83 35.89 34.81 35.71 764,622 +1.06(+3.06%)
Feb 02, 2021 34.39 35.32 33.92 34.65 830,695 +0.86(+2.55%)
Feb 01, 2021 32.74 33.94 31.94 33.79 929,992 +1.50(+4.65%)
Jan 29, 2021 32.67 32.92 31.88 32.29 1,059,200 -0.62(-1.88%)
Jan 28, 2021 31.76 33.30 31.62 32.91 841,629 +1.60(+5.11%)
Jan 27, 2021 31.34 32.18 30.47 31.31 1,181,204 -1.46(-4.46%)
Jan 26, 2021 34.14 34.33 32.65 32.77 661,235 -0.98(-2.90%)
Jan 25, 2021 34.93 35.23 33.02 33.75 693,558 -1.61(-4.55%)
Jan 22, 2021 35.56 35.66 34.41 35.36 894,200 +0.11(+0.31%)
Jan 21, 2021 36.01 36.37 34.93 35.25 582,043 -0.64(-1.78%)
Jan 20, 2021 35.56 36.41 35.00 35.89 1,080,808 +1.02(+2.93%)
Jan 19, 2021 35.48 35.92 33.93 34.87 1,071,957 -0.24(-0.68%)
Jan 15, 2021 35.64 36.12 34.30 35.11 951,500 -1.39(-3.81%)
Jan 14, 2021 37.01 37.43 36.34 36.50 453,639 +0.05(+0.14%)
Jan 13, 2021 37.40 37.49 35.71 36.45 915,974 -0.76(-2.04%)
Jan 12, 2021 36.76 37.69 36.52 37.21 837,152 +0.54(+1.47%)
Jan 11, 2021 36.23 37.09 36.00 36.67 558,453 -0.52(-1.40%)
Jan 08, 2021 37.47 38.05 36.58 37.19 858,700 +0.09(+0.24%)
Jan 07, 2021 37.50 38.26 36.45 37.10 877,789 +0.42(+1.15%)
Jan 06, 2021 35.65 37.47 35.49 36.68 812,567 +1.74(+4.98%)
Jan 05, 2021 33.72 35.26 33.45 34.94 738,519 +1.21(+3.59%)
Jan 04, 2021 35.12 35.27 33.19 33.73 889,938 -1.04(-2.99%)
Dec 31, 2020 34.77 34.77 34.77 260,762 -0.42(-1.19%)
Dec 30, 2020 34.20 35.28 34.20 35.19 260,762 +0.97(+2.83%)
Dec 29, 2020 34.59 34.59 33.28 34.22 375,040 -0.27(-0.78%)
Dec 28, 2020 35.33 35.49 34.05 34.49 531,799 -0.09(-0.26%)
Dec 24, 2020 35.00 35.05 34.08 34.58 188,500 -0.42(-1.20%)
Dec 23, 2020 35.12 35.69 34.83 35.00 449,785 +0.27(+0.78%)
Dec 22, 2020 35.00 35.27 34.26 34.73 710,252 -0.04(-0.12%)
Dec 21, 2020 34.23 34.97 33.67 34.77 706,147 -0.86(-2.41%)
Dec 18, 2020 35.58 36.21 35.06 35.63 2,024,700 -0.29(-0.81%)
Dec 17, 2020 36.40 36.51 35.57 35.92 670,794 +0.05(+0.14%)
Dec 16, 2020 37.16 37.38 35.65 35.87 839,778 -0.49(-1.35%)
Dec 15, 2020 35.47 36.44 35.03 36.36 544,564 +1.43(+4.09%)
Dec 14, 2020 36.18 36.18 34.79 34.93 486,005 -0.35(-0.99%)
Dec 11, 2020 36.36 36.85 35.19 35.28 681,300 -1.71(-4.62%)
Dec 10, 2020 36.58 37.00 35.47 36.99 668,001 -0.36(-0.96%)
Dec 09, 2020 37.48 37.88 36.83 37.35 942,304 +0.33(+0.89%)
Dec 08, 2020 35.96 37.26 35.96 37.02 911,900 +0.60(+1.65%)
Dec 07, 2020 35.97 36.45 35.33 36.42 827,847 +0.27(+0.75%)
Dec 04, 2020 34.76 36.28 34.58 36.15 1,431,100 +1.56(+4.51%)
Dec 03, 2020 32.76 35.03 32.66 34.59 1,463,611 +1.86(+5.68%)
Dec 02, 2020 32.59 33.02 32.26 32.73 1,334,925 -0.39(-1.18%)
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.