Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.09 34.37 33.01 33.23 42,958,448 -1.28(-3.70%)
Feb 25, 2021 35.54 35.54 34.27 34.51 40,471,752 -0.67(-1.91%)
Feb 24, 2021 34.21 35.22 34.12 35.18 46,517,092 +1.06(+3.10%)
Feb 23, 2021 34.54 34.70 33.63 34.12 40,031,740 -0.11(-0.32%)
Feb 22, 2021 34.61 34.84 34.09 34.23 37,740,196 -0.52(-1.51%)
Feb 19, 2021 34.11 34.77 34.02 34.76 42,474,092 +0.80(+2.35%)
Feb 18, 2021 33.48 34.32 33.24 33.96 47,142,044 +0.34(+1.01%)
Feb 17, 2021 31.55 34.41 31.26 33.62 87,367,384 +1.65(+5.17%)
Feb 16, 2021 31.30 32.09 31.24 31.96 39,659,476 +1.16(+3.76%)
Feb 12, 2021 30.00 30.89 30.00 30.81 37,521,800 +0.74(+2.48%)
Feb 11, 2021 30.50 30.63 29.74 30.06 24,362,984 -0.44(-1.45%)
Feb 10, 2021 30.76 30.95 30.40 30.50 24,650,234 -0.06(-0.18%)
Feb 09, 2021 30.51 30.69 30.24 30.56 25,612,998 -0.13(-0.42%)
Feb 08, 2021 30.17 30.84 28.27 30.69 31,760,742 +0.77(+2.58%)
Feb 05, 2021 30.32 30.49 29.87 29.91 27,110,978 -0.09(-0.31%)
Feb 04, 2021 29.28 30.18 29.22 30.01 33,545,392 +0.97(+3.35%)
Feb 03, 2021 28.13 29.10 28.03 29.03 31,086,892 +0.87(+3.09%)
Feb 02, 2021 27.87 28.57 27.82 28.16 27,585,074 +0.70(+2.53%)
Feb 01, 2021 27.60 27.68 27.18 27.47 25,834,042 +0.10(+0.37%)
Jan 29, 2021 28.18 28.57 27.31 27.37 43,130,320 -0.85(-3.02%)
Jan 28, 2021 27.95 28.44 27.76 28.22 31,385,436 +0.59(+2.12%)
Jan 27, 2021 28.32 28.42 27.40 27.63 49,164,040 -1.11(-3.86%)
Jan 26, 2021 29.76 29.79 28.72 28.74 30,572,428 -0.79(-2.67%)
Jan 25, 2021 29.20 29.63 28.95 29.53 31,118,182 +0.31(+1.07%)
Jan 22, 2021 28.70 29.36 28.53 29.22 26,724,970 -0.09(-0.31%)
Jan 21, 2021 29.60 29.70 29.23 29.31 30,835,160 -0.42(-1.42%)
Jan 20, 2021 30.02 30.07 29.58 29.73 32,644,326 -0.16(-0.52%)
Jan 19, 2021 29.68 30.26 29.56 29.88 46,932,184 +0.54(+1.84%)
Jan 15, 2021 30.30 30.68 29.14 29.34 100,445,752 -2.48(-7.80%)
Jan 14, 2021 31.20 32.15 31.15 31.83 60,850,968 +0.87(+2.81%)
Jan 13, 2021 30.97 31.38 30.80 30.96 38,988,588 -0.13(-0.41%)
Jan 12, 2021 31.14 31.62 30.83 31.08 64,475,868 +0.64(+2.11%)
Jan 11, 2021 29.89 30.74 29.60 30.44 36,839,428 +0.05(+0.15%)
Jan 08, 2021 30.78 30.82 29.92 30.40 35,294,848 -0.22(-0.72%)
Jan 07, 2021 30.75 31.32 30.52 30.62 55,265,016 +0.68(+2.26%)
Jan 06, 2021 29.22 30.22 29.11 29.94 80,220,320 +1.98(+7.08%)
Jan 05, 2021 27.56 28.35 27.31 27.96 40,756,384 +0.76(+2.79%)
Jan 04, 2021 27.77 27.87 26.93 27.20 34,279,004 -0.44(-1.59%)
Dec 31, 2020 27.64 27.64 27.64 20,207,052 +0.39(+1.45%)
Dec 30, 2020 27.29 27.51 27.15 27.25 20,207,052 -0.03(-0.10%)
Dec 29, 2020 27.61 27.63 27.25 27.27 21,335,476 -0.14(-0.50%)
Dec 28, 2020 27.55 27.91 27.39 27.41 23,625,592 +0.08(+0.30%)
Dec 24, 2020 27.74 27.82 27.16 27.33 15,770,855 -0.47(-1.68%)
Dec 23, 2020 26.82 27.92 26.81 27.80 41,857,788 +1.27(+4.80%)
Dec 22, 2020 27.15 27.22 26.50 26.52 28,013,464 -0.54(-2.00%)
Dec 21, 2020 27.08 27.37 26.41 27.06 57,539,124 +0.49(+1.86%)
Dec 18, 2020 26.99 27.13 26.38 26.57 58,652,116 -0.42(-1.56%)
Dec 17, 2020 27.29 27.38 26.95 26.99 46,795,156 -0.16(-0.61%)
Dec 16, 2020 27.15 27.39 27.00 27.15 38,429,988 -0.07(-0.27%)
Dec 15, 2020 26.68 27.26 26.47 27.23 42,437,776 +1.00(+3.81%)
Dec 14, 2020 27.05 27.26 26.11 26.23 30,959,262 -0.40(-1.51%)
Dec 11, 2020 26.58 26.92 26.26 26.63 32,515,344 -0.38(-1.39%)
Dec 10, 2020 26.30 27.07 26.14 27.01 34,607,676 +0.40(+1.51%)
Dec 09, 2020 26.78 26.78 26.20 26.61 38,505,188 +0.10(+0.38%)
Dec 08, 2020 26.59 26.83 26.01 26.50 35,108,092 -0.37(-1.36%)
Dec 07, 2020 26.94 27.14 26.62 26.87 34,558,584 -0.19(-0.71%)
Dec 04, 2020 27.02 27.45 26.87 27.06 51,502,892 +0.36(+1.34%)
Dec 03, 2020 26.50 27.01 26.37 26.71 45,035,108 +0.27(+1.00%)
Dec 02, 2020 25.63 26.55 25.50 26.44 38,735,156 +0.74(+2.89%)
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.