Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.78 34.17 33.40 33.68 850,570 -0.32(-0.94%)
Feb 25, 2021 33.99 34.83 33.91 34.00 871,663 -0.19(-0.56%)
Feb 24, 2021 33.65 34.57 33.27 34.19 443,076 +0.66(+1.97%)
Feb 23, 2021 32.85 33.92 32.42 33.53 438,927 +0.77(+2.35%)
Feb 22, 2021 32.25 32.97 31.99 32.76 414,856 +0.31(+0.96%)
Feb 19, 2021 31.48 32.55 31.36 32.45 434,860 +1.08(+3.44%)
Feb 18, 2021 31.34 31.60 31.00 31.37 610,765 -0.34(-1.07%)
Feb 17, 2021 31.25 31.80 31.09 31.71 358,238 +0.19(+0.60%)
Feb 16, 2021 32.12 32.49 31.40 31.52 480,773 -0.58(-1.81%)
Feb 12, 2021 32.10 32.10 32.10 0 -0.39(-1.20%)
Feb 11, 2021 32.44 32.57 32.17 32.49 303,981 +0.01(+0.03%)
Feb 10, 2021 32.79 32.90 32.41 32.48 457,299 -0.35(-1.07%)
Feb 09, 2021 32.79 32.97 32.48 32.83 387,968 +0.03(+0.09%)
Feb 08, 2021 32.11 32.86 31.90 32.80 514,571 +0.76(+2.37%)
Feb 05, 2021 31.84 32.75 31.83 32.04 358,316 +0.44(+1.39%)
Feb 04, 2021 31.76 31.85 31.48 31.60 737,387 +0.12(+0.38%)
Feb 03, 2021 31.38 31.68 31.25 31.48 678,539 +0.13(+0.41%)
Feb 02, 2021 30.52 31.45 29.72 31.35 809,117 +1.43(+4.78%)
Feb 01, 2021 29.10 30.05 29.05 29.92 476,306 +1.03(+3.57%)
Jan 29, 2021 29.30 29.45 28.54 28.89 776,566 -0.58(-1.97%)
Jan 28, 2021 28.87 29.71 28.59 29.47 626,574 +0.96(+3.37%)
Jan 27, 2021 29.00 29.00 27.72 28.51 855,281 -0.92(-3.13%)
Jan 26, 2021 30.47 30.50 29.18 29.43 862,470 -0.79(-2.61%)
Jan 25, 2021 29.70 30.30 28.48 30.22 1,817,481 +0.30(+1.00%)
Jan 22, 2021 30.14 30.76 29.84 29.92 1,044,595 -0.46(-1.51%)
Jan 21, 2021 31.66 31.66 30.24 30.38 855,900 -1.31(-4.13%)
Jan 20, 2021 32.21 32.21 31.48 31.69 1,137,603 -0.43(-1.34%)
Jan 19, 2021 32.97 33.52 32.05 32.12 836,488 -0.79(-2.40%)
Jan 18, 2021 33.12 34.40 32.76 32.91 425,263 -0.09(-0.27%)
Jan 15, 2021 34.98 35.40 32.52 33.00 1,030,304 -2.19(-6.22%)
Jan 14, 2021 35.18 35.79 35.15 35.19 916,871 +0.06(+0.17%)
Jan 13, 2021 34.56 35.22 34.53 35.13 779,409 +0.47(+1.36%)
Jan 12, 2021 34.57 35.10 34.46 34.66 503,761 +0.08(+0.23%)
Jan 11, 2021 33.90 34.74 33.48 34.58 425,296 +0.16(+0.46%)
Jan 08, 2021 34.41 34.58 33.96 34.42 428,027 +0.13(+0.38%)
Jan 07, 2021 34.79 35.37 34.17 34.29 640,512 -0.20(-0.58%)
Jan 06, 2021 34.64 35.85 34.10 34.49 629,473 -0.11(-0.32%)
Jan 05, 2021 33.94 34.68 33.89 34.60 643,399 +0.57(+1.67%)
Jan 04, 2021 35.18 35.29 33.80 34.03 687,825 -1.24(-3.52%)
Dec 31, 2020 35.27 35.27 35.27 0 -0.33(-0.93%)
Dec 30, 2020 35.13 35.70 35.04 35.60 708,047 +0.48(+1.37%)
Dec 29, 2020 34.79 35.29 34.79 35.12 857,865 +0.59(+1.71%)
Dec 24, 2020 34.53 34.53 34.53 0 -0.30(-0.86%)
Dec 23, 2020 33.81 35.06 33.77 34.83 651,061 +1.06(+3.14%)
Dec 22, 2020 33.28 33.80 33.23 33.77 470,640 +0.50(+1.50%)
Dec 21, 2020 32.50 33.30 32.01 33.27 823,182 -0.22(-0.66%)
Dec 18, 2020 32.96 33.68 32.96 33.49 1,503,807 +0.49(+1.48%)
Dec 17, 2020 32.86 33.14 32.46 33.00 888,432 +1.01(+3.16%)
Dec 16, 2020 32.50 32.87 31.86 31.99 860,214 -0.61(-1.87%)
Dec 15, 2020 31.53 32.78 31.34 32.60 856,353 +1.32(+4.22%)
Dec 14, 2020 31.82 32.32 31.28 31.28 576,943 +0.08(+0.26%)
Dec 11, 2020 31.59 31.67 30.87 31.20 548,029 -0.81(-2.53%)
Dec 10, 2020 31.35 32.14 30.84 32.01 749,024 +0.50(+1.59%)
Dec 09, 2020 31.89 32.20 31.13 31.51 761,298 -0.02(-0.06%)
Dec 08, 2020 32.17 32.62 31.40 31.53 867,655 -0.97(-2.98%)
Dec 07, 2020 32.99 33.06 32.06 32.50 606,050 -0.55(-1.66%)
Dec 04, 2020 32.33 33.27 32.27 33.05 445,093 +0.89(+2.77%)
Dec 03, 2020 31.65 32.68 31.58 32.16 782,902 +0.52(+1.64%)
Dec 02, 2020 31.60 31.99 31.28 31.64 657,256 +0.00(+0.00%)
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.