Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.26 33.46 32.21 32.22 2,307,484 -0.96(-2.89%)
Feb 25, 2021 33.51 33.82 33.03 33.18 1,281,051 -0.22(-0.67%)
Feb 24, 2021 34.15 34.15 33.28 33.41 1,140,700 -0.47(-1.38%)
Feb 23, 2021 33.96 34.17 33.43 33.87 726,837 -0.31(-0.90%)
Feb 22, 2021 34.05 34.38 33.61 34.18 1,836,807 -0.10(-0.29%)
Feb 19, 2021 34.89 35.08 34.26 34.28 1,051,924 -0.39(-1.13%)
Feb 18, 2021 35.53 36.06 34.51 34.67 1,225,482 -0.94(-2.64%)
Feb 17, 2021 35.51 35.85 35.27 35.61 758,817 -0.07(-0.18%)
Feb 16, 2021 34.30 35.75 34.17 35.68 1,030,641 +1.15(+3.32%)
Feb 12, 2021 34.16 34.75 34.16 34.53 924,738 +0.26(+0.75%)
Feb 11, 2021 33.52 34.36 33.43 34.28 1,191,508 +0.76(+2.26%)
Feb 10, 2021 33.73 33.89 33.20 33.52 1,030,820 -0.07(-0.22%)
Feb 09, 2021 34.28 34.40 33.24 33.59 1,378,287 -0.67(-1.95%)
Feb 08, 2021 35.09 35.37 34.01 34.26 1,132,296 -0.59(-1.70%)
Feb 05, 2021 35.52 36.25 34.40 34.85 1,490,774 -0.18(-0.52%)
Feb 04, 2021 34.78 35.07 34.34 35.04 634,786 +0.35(+1.00%)
Feb 03, 2021 34.02 34.95 34.02 34.69 683,800 +0.61(+1.79%)
Feb 02, 2021 34.87 34.87 33.82 34.08 411,874 -0.29(-0.84%)
Feb 01, 2021 34.23 34.73 33.78 34.37 548,124 +0.43(+1.26%)
Jan 29, 2021 33.97 34.51 33.37 33.94 932,993 -0.23(-0.67%)
Jan 28, 2021 33.45 34.62 33.18 34.17 919,072 +1.22(+3.70%)
Jan 27, 2021 34.21 34.34 32.89 32.95 943,384 -1.94(-5.55%)
Jan 26, 2021 35.51 35.51 34.52 34.89 1,020,499 -0.30(-0.87%)
Jan 25, 2021 35.51 35.88 35.08 35.19 1,212,239 -0.59(-1.66%)
Jan 22, 2021 35.42 35.86 35.05 35.79 1,325,321 +0.13(+0.37%)
Jan 21, 2021 36.42 36.96 35.62 35.65 964,861 -0.91(-2.50%)
Jan 20, 2021 37.36 37.47 36.56 36.57 859,145 -0.81(-2.16%)
Jan 19, 2021 37.95 37.95 37.20 37.38 1,313,968 -0.20(-0.53%)
Jan 15, 2021 38.00 38.26 37.39 37.57 1,092,498 -0.99(-2.56%)
Jan 14, 2021 36.78 38.67 36.78 38.56 1,036,539 +1.15(+3.06%)
Jan 13, 2021 37.34 37.74 37.11 37.42 828,877 +0.30(+0.82%)
Jan 12, 2021 37.66 37.69 37.08 37.11 711,537 -0.15(-0.40%)
Jan 11, 2021 36.71 37.28 36.68 37.26 587,973 -0.04(-0.11%)
Jan 08, 2021 37.34 37.60 36.82 37.30 702,354 +0.10(+0.27%)
Jan 07, 2021 36.68 37.43 36.32 37.20 1,603,129 +0.89(+2.45%)
Jan 06, 2021 35.16 36.66 34.79 36.31 947,437 +1.75(+5.05%)
Jan 05, 2021 34.28 34.89 34.28 34.57 669,738 +0.25(+0.72%)
Jan 04, 2021 34.99 35.28 34.29 34.32 629,133 -0.53(-1.51%)
Dec 31, 2020 34.85 34.85 34.85 322,879 +0.21(+0.62%)
Dec 30, 2020 34.51 35.07 34.34 34.63 322,879 +0.16(+0.48%)
Dec 29, 2020 34.76 34.85 34.21 34.47 668,674 -0.26(-0.76%)
Dec 28, 2020 34.44 34.83 33.85 34.73 559,938 +0.46(+1.35%)
Dec 24, 2020 33.78 34.48 33.54 34.27 409,808 +0.75(+2.24%)
Dec 23, 2020 33.04 33.77 33.04 33.52 849,136 +0.61(+1.85%)
Dec 22, 2020 33.17 33.47 32.74 32.91 660,453 -0.21(-0.62%)
Dec 21, 2020 33.38 33.54 32.65 33.12 672,638 -0.35(-1.03%)
Dec 18, 2020 33.74 34.15 33.45 33.46 1,236,343 -0.39(-1.14%)
Dec 17, 2020 34.22 34.36 33.75 33.85 382,723 -0.14(-0.41%)
Dec 16, 2020 34.15 34.54 33.78 33.99 515,513 +0.16(+0.46%)
Dec 15, 2020 34.09 34.09 33.25 33.83 775,377 +0.20(+0.59%)
Dec 14, 2020 33.64 34.94 33.59 33.64 1,012,061 +0.07(+0.20%)
Dec 11, 2020 33.18 33.65 33.08 33.57 688,880 +0.15(+0.44%)
Dec 10, 2020 33.50 33.63 33.19 33.42 827,978 -0.32(-0.95%)
Dec 09, 2020 34.15 34.42 33.38 33.74 794,701 -0.22(-0.65%)
Dec 08, 2020 32.83 34.01 32.54 33.97 846,159 +0.60(+1.80%)
Dec 07, 2020 33.41 34.06 33.27 33.36 1,178,751 -0.24(-0.71%)
Dec 04, 2020 33.47 34.10 33.41 33.60 550,861 +0.28(+0.84%)
Dec 03, 2020 32.34 33.51 32.07 33.32 722,115 +1.19(+3.69%)
Dec 02, 2020 31.62 32.52 31.58 32.14 593,199 +0.41(+1.30%)
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.