Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.58 29.89 29.49 29.62 5,900 +0.21(+0.71%)
Feb 25, 2021 30.25 30.25 29.41 29.41 3,458 -0.80(-2.65%)
Feb 24, 2021 30.31 30.31 30.04 30.21 19,280 -0.34(-1.11%)
Feb 23, 2021 30.21 30.71 30.21 30.55 25,368 -0.34(-1.09%)
Feb 22, 2021 30.89 30.89 30.89 30.89 678 -0.54(-1.73%)
Feb 19, 2021 31.46 31.57 31.34 31.43 3,100 +0.33(+1.06%)
Feb 18, 2021 31.03 31.10 30.93 31.10 2,351 +0.05(+0.16%)
Feb 17, 2021 31.31 31.91 30.98 31.05 53,314 -0.30(-0.95%)
Feb 16, 2021 31.68 32.42 31.23 31.35 24,368 -0.43(-1.36%)
Feb 12, 2021 31.52 32.00 31.25 31.78 4,000 +0.28(+0.89%)
Feb 11, 2021 32.20 32.20 31.24 31.50 1,873 -0.17(-0.54%)
Feb 10, 2021 31.33 31.67 31.26 31.67 1,985 +0.09(+0.28%)
Feb 09, 2021 31.67 31.67 31.50 31.58 1,506 +0.07(+0.21%)
Feb 08, 2021 31.37 31.56 31.37 31.52 4,072 +0.28(+0.88%)
Feb 05, 2021 31.11 31.24 31.08 31.24 3,900 +0.25(+0.82%)
Feb 04, 2021 30.46 30.98 30.46 30.98 7,756 +0.67(+2.22%)
Feb 03, 2021 30.16 30.49 30.03 30.31 15,188 +0.20(+0.68%)
Feb 02, 2021 29.24 30.15 29.24 30.11 1,947 +0.27(+0.92%)
Feb 01, 2021 29.35 29.97 29.35 29.83 38,613 +0.35(+1.19%)
Jan 29, 2021 30.11 30.11 29.35 29.48 5,200 -0.61(-2.02%)
Jan 28, 2021 30.37 30.37 30.09 30.09 12,277 -0.32(-1.05%)
Jan 27, 2021 30.78 30.78 30.35 30.41 1,539 -0.37(-1.20%)
Jan 26, 2021 30.67 30.78 30.57 30.78 1,138 +0.50(+1.65%)
Jan 25, 2021 30.28 30.57 30.28 30.28 1,586 -0.07(-0.23%)
Jan 22, 2021 30.48 30.48 30.31 30.35 2,900 -0.22(-0.71%)
Jan 21, 2021 30.56 30.70 30.56 30.57 1,374 +0.16(+0.54%)
Jan 20, 2021 30.33 30.40 30.33 30.40 1,532 -0.29(-0.93%)
Jan 19, 2021 30.34 30.69 30.34 30.69 1,582 +0.09(+0.29%)
Jan 15, 2021 30.51 30.60 30.48 30.60 3,900 -0.15(-0.49%)
Jan 14, 2021 30.87 30.87 30.68 30.75 1,364 -0.12(-0.39%)
Jan 13, 2021 31.44 31.44 30.62 30.87 1,402 +0.19(+0.61%)
Jan 12, 2021 30.56 30.84 30.56 30.68 960 +0.55(+1.84%)
Jan 11, 2021 29.52 30.13 29.52 30.13 794 +0.17(+0.57%)
Jan 08, 2021 29.84 29.96 29.76 29.96 11,200 +0.31(+1.05%)
Jan 07, 2021 29.65 29.65 29.65 29.65 569 +0.45(+1.54%)
Jan 06, 2021 28.45 29.30 28.45 29.20 2,604 +0.79(+2.78%)
Jan 05, 2021 28.33 28.41 28.23 28.41 1,927 +0.24(+0.86%)
Jan 04, 2021 28.30 28.41 28.02 28.17 2,795 +0.03(+0.10%)
Dec 31, 2020 28.14 28.14 28.14 1,196 -0.19(-0.67%)
Dec 30, 2020 28.42 28.42 28.22 28.33 1,196 -0.15(-0.53%)
Dec 29, 2020 28.48 28.48 28.48 195 +0.00(+0.00%)
Dec 28, 2020 28.52 28.52 28.48 28.48 684 -0.37(-1.29%)
Dec 24, 2020 28.85 28.85 28.85 6 +0.00(+0.00%)
Dec 23, 2020 29.34 29.34 28.84 28.85 1,911 +0.00(+0.01%)
Dec 22, 2020 28.88 28.88 28.85 28.85 706 +0.15(+0.51%)
Dec 21, 2020 28.59 28.70 28.59 28.70 390 -0.00(-0.01%)
Dec 18, 2020 28.66 28.72 28.59 28.71 1,400 -0.04(-0.13%)
Dec 17, 2020 28.75 28.75 28.75 28.75 673 +0.19(+0.66%)
Dec 16, 2020 28.50 28.64 28.50 28.56 1,718 +0.07(+0.23%)
Dec 15, 2020 28.49 28.49 28.49 28.49 305 +0.19(+0.68%)
Dec 14, 2020 27.79 28.40 27.79 28.30 1,014 +0.28(+1.00%)
Dec 11, 2020 28.19 28.19 28.02 28.02 1,900 -0.29(-1.01%)
Dec 10, 2020 28.23 28.32 28.23 28.31 1,136 +0.08(+0.29%)
Dec 09, 2020 28.60 28.60 28.20 28.22 2,439 -0.18(-0.65%)
Dec 08, 2020 28.35 28.41 28.35 28.41 2,497 +0.10(+0.37%)
Dec 07, 2020 28.65 28.65 28.29 28.30 1,447 -0.29(-1.00%)
Dec 04, 2020 28.33 28.59 28.32 28.59 1,700 +0.24(+0.85%)
Dec 03, 2020 28.23 28.51 28.23 28.35 1,644 -0.18(-0.63%)
Dec 02, 2020 28.42 28.53 28.33 28.53 4,904 -0.11(-0.38%)
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.