Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 27.46 27.48 27.03 27.09 6,565,079 -0.76(-2.72%)
Feb 25, 2021 28.15 28.49 27.74 27.85 5,804,175 -0.86(-2.99%)
Feb 24, 2021 28.34 28.76 28.30 28.70 3,294,588 -0.01(-0.03%)
Feb 23, 2021 28.62 28.79 28.57 28.71 3,123,739 +0.38(+1.34%)
Feb 22, 2021 27.89 28.44 27.85 28.33 3,575,110 +0.31(+1.10%)
Feb 19, 2021 28.15 28.23 28.01 28.02 2,958,595 -0.23(-0.82%)
Feb 18, 2021 28.12 28.33 27.99 28.26 2,815,719 -0.21(-0.73%)
Feb 17, 2021 28.70 28.77 28.22 28.46 4,370,402 -1.42(-4.76%)
Feb 16, 2021 29.75 29.93 29.63 29.89 2,160,790 +0.50(+1.71%)
Feb 12, 2021 28.97 29.39 28.94 29.38 2,375,677 +0.30(+1.04%)
Feb 11, 2021 29.24 29.25 28.92 29.08 1,490,210 -0.15(-0.53%)
Feb 10, 2021 29.44 29.54 29.14 29.24 1,922,107 -0.29(-0.99%)
Feb 09, 2021 29.38 29.64 29.31 29.53 3,470,732 +0.61(+2.11%)
Feb 08, 2021 28.90 29.00 28.78 28.92 3,463,279 +0.15(+0.51%)
Feb 05, 2021 28.46 28.82 28.42 28.77 3,284,481 +0.09(+0.32%)
Feb 04, 2021 28.46 28.68 28.19 28.68 3,005,390 -0.10(-0.35%)
Feb 03, 2021 28.80 28.87 28.56 28.78 1,760,571 +0.01(+0.03%)
Feb 02, 2021 28.75 28.89 28.55 28.77 3,200,353 +0.45(+1.58%)
Feb 01, 2021 28.31 28.44 28.13 28.33 2,304,657 +0.09(+0.30%)
Jan 29, 2021 28.58 28.84 28.23 28.24 3,524,300 -0.90(-3.08%)
Jan 28, 2021 29.33 29.59 29.13 29.14 2,105,554 -0.45(-1.51%)
Jan 27, 2021 29.59 29.89 29.39 29.59 3,401,802 +0.22(+0.76%)
Jan 26, 2021 29.29 29.46 29.08 29.36 3,288,811 +0.22(+0.74%)
Jan 25, 2021 29.11 29.25 28.93 29.14 1,913,080 -0.16(-0.55%)
Jan 22, 2021 29.21 29.43 29.04 29.31 1,692,456 -0.05(-0.18%)
Jan 21, 2021 29.52 29.52 29.28 29.36 2,169,962 +0.05(+0.16%)
Jan 20, 2021 29.01 29.37 28.99 29.31 1,737,353 +0.21(+0.72%)
Jan 19, 2021 28.97 29.16 28.91 29.11 2,148,719 -0.16(-0.55%)
Jan 15, 2021 29.37 29.40 29.09 29.27 2,596,859 -0.32(-1.07%)
Jan 14, 2021 29.38 29.69 29.23 29.59 1,710,104 +0.29(+1.00%)
Jan 13, 2021 29.16 29.38 29.10 29.29 1,674,721 +0.41(+1.42%)
Jan 12, 2021 28.72 29.00 28.58 28.88 3,198,407 -0.37(-1.27%)
Jan 11, 2021 28.79 29.28 28.79 29.25 2,538,368 -0.27(-0.92%)
Jan 08, 2021 29.61 29.67 29.36 29.52 2,698,197 +0.05(+0.16%)
Jan 07, 2021 29.48 29.65 29.36 29.48 1,857,662 +0.09(+0.32%)
Jan 06, 2021 29.60 29.93 29.35 29.38 2,978,386 -0.15(-0.50%)
Jan 05, 2021 29.31 29.65 29.25 29.53 2,245,766 +0.40(+1.38%)
Jan 04, 2021 29.30 29.34 28.82 29.13 2,664,705 +0.16(+0.56%)
Dec 31, 2020 28.97 28.97 28.97 2,460,948 -0.18(-0.61%)
Dec 30, 2020 29.19 29.40 28.96 29.14 2,460,948 -0.07(-0.24%)
Dec 29, 2020 29.62 29.66 29.14 29.21 2,200,184 +0.24(+0.83%)
Dec 28, 2020 28.95 29.23 28.88 28.97 2,132,253 +0.19(+0.67%)
Dec 24, 2020 28.62 28.83 28.57 28.78 888,614 +0.25(+0.89%)
Dec 23, 2020 28.31 28.58 28.30 28.53 2,194,195 +0.29(+1.04%)
Dec 22, 2020 28.31 28.40 28.06 28.23 2,247,704 -0.32(-1.14%)
Dec 21, 2020 27.98 28.57 27.88 28.56 4,527,981 -0.62(-2.12%)
Dec 18, 2020 29.28 29.35 29.10 29.18 2,705,574 -0.29(-0.97%)
Dec 17, 2020 29.44 29.59 29.33 29.46 1,665,927 -0.05(-0.16%)
Dec 16, 2020 29.14 29.58 29.14 29.51 2,709,438 +0.45(+1.54%)
Dec 15, 2020 29.09 29.12 28.93 29.06 3,006,272 -0.11(-0.39%)
Dec 14, 2020 29.40 29.47 29.16 29.18 1,975,659 -0.19(-0.65%)
Dec 11, 2020 29.05 29.39 28.98 29.37 2,309,570 -0.28(-0.95%)
Dec 10, 2020 29.78 29.93 29.56 29.65 2,630,622 -0.16(-0.53%)
Dec 09, 2020 29.58 29.83 29.52 29.81 2,324,202 +0.38(+1.29%)
Dec 08, 2020 28.91 29.49 28.85 29.43 2,700,191 +0.48(+1.65%)
Dec 07, 2020 28.68 28.97 28.50 28.95 2,749,969 +0.95(+3.39%)
Dec 04, 2020 27.89 28.06 27.80 28.00 1,486,268 +0.29(+1.04%)
Dec 03, 2020 27.57 27.85 27.51 27.71 1,889,767 +0.42(+1.53%)
Dec 02, 2020 27.09 27.36 27.06 27.30 1,722,246 +0.20(+0.73%)
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.