Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.49 34.72 32.59 34.21 1,387,700 +0.96(+2.89%)
Feb 25, 2021 33.84 34.43 32.85 33.25 1,831,345 -0.10(-0.30%)
Feb 24, 2021 32.72 33.64 31.75 33.35 906,305 +0.64(+1.96%)
Feb 23, 2021 32.06 33.29 30.23 32.71 1,789,879 -0.40(-1.21%)
Feb 22, 2021 37.37 37.71 32.91 33.11 2,330,935 -4.62(-12.24%)
Feb 19, 2021 35.84 38.15 35.68 37.73 3,596,600 +2.18(+6.13%)
Feb 18, 2021 35.24 35.86 34.70 35.55 1,348,762 +0.02(+0.06%)
Feb 17, 2021 34.82 35.56 34.41 35.53 1,923,551 +0.43(+1.23%)
Feb 16, 2021 36.10 36.44 34.74 35.10 2,973,012 -0.80(-2.23%)
Feb 12, 2021 35.95 36.10 35.18 35.90 1,693,400 +0.07(+0.20%)
Feb 11, 2021 35.65 36.18 35.32 35.83 816,474 +0.37(+1.04%)
Feb 10, 2021 36.14 36.80 35.09 35.46 777,757 -0.37(-1.03%)
Feb 09, 2021 34.90 36.37 34.69 35.83 1,212,496 +1.10(+3.17%)
Feb 08, 2021 36.13 36.76 34.35 34.73 1,345,068 -1.06(-2.96%)
Feb 05, 2021 34.99 35.80 34.66 35.79 2,037,700 +1.04(+2.99%)
Feb 04, 2021 34.89 35.26 34.50 34.75 3,505,615 +0.07(+0.20%)
Feb 03, 2021 34.97 35.29 34.20 34.68 1,519,756 -0.02(-0.06%)
Feb 02, 2021 35.96 35.96 34.39 34.70 2,952,251 -0.59(-1.67%)
Feb 01, 2021 35.51 36.00 33.99 35.29 3,126,068 +0.04(+0.11%)
Jan 29, 2021 36.00 37.77 34.38 35.25 2,904,400 -2.15(-5.75%)
Jan 28, 2021 36.87 37.68 35.48 37.40 2,045,730 +0.94(+2.58%)
Jan 27, 2021 35.40 38.59 34.25 36.46 2,532,907 -0.21(-0.57%)
Jan 26, 2021 38.12 38.34 36.60 36.67 873,799 -1.46(-3.83%)
Jan 25, 2021 38.17 38.99 37.24 38.13 1,612,310 +0.63(+1.68%)
Jan 22, 2021 36.76 37.72 36.76 37.50 1,439,900 +0.58(+1.57%)
Jan 21, 2021 38.01 38.40 36.01 36.92 1,438,789 -0.83(-2.20%)
Jan 20, 2021 37.01 38.62 36.84 37.75 1,579,859 +0.73(+1.97%)
Jan 19, 2021 37.86 39.17 36.75 37.02 3,460,819 +0.29(+0.79%)
Jan 15, 2021 36.51 37.59 36.13 36.73 1,369,900 -0.02(-0.05%)
Jan 14, 2021 35.90 37.84 35.87 36.75 1,604,579 +0.92(+2.57%)
Jan 13, 2021 36.32 37.03 35.77 35.83 1,442,476 -0.67(-1.84%)
Jan 12, 2021 35.43 37.04 35.43 36.50 1,879,178 +1.08(+3.05%)
Jan 11, 2021 34.37 35.53 33.85 35.42 1,157,755 +0.10(+0.28%)
Jan 08, 2021 34.50 35.55 34.15 35.32 1,486,600 +1.31(+3.85%)
Jan 07, 2021 33.02 34.34 32.76 34.01 1,306,645 +1.00(+3.03%)
Jan 06, 2021 33.11 33.67 32.33 33.01 1,406,965 -0.19(-0.57%)
Jan 05, 2021 30.83 34.11 30.53 33.20 2,524,241 -0.55(-1.63%)
Jan 04, 2021 34.47 34.60 32.56 33.75 2,963,472 -0.72(-2.09%)
Dec 31, 2020 34.47 34.47 34.47 692,245 +0.15(+0.44%)
Dec 30, 2020 34.04 34.57 33.72 34.32 692,245 +0.29(+0.85%)
Dec 29, 2020 34.49 34.79 33.50 34.03 904,750 -0.53(-1.53%)
Dec 28, 2020 35.00 35.65 34.18 34.56 1,215,960 -0.14(-0.40%)
Dec 24, 2020 34.56 35.72 34.14 34.70 726,400 +0.14(+0.41%)
Dec 23, 2020 33.74 34.69 32.69 34.56 1,876,679 +1.02(+3.04%)
Dec 22, 2020 31.86 34.26 31.80 33.54 2,087,597 +2.06(+6.54%)
Dec 21, 2020 31.25 32.17 31.05 31.48 1,992,168 -0.02(-0.06%)
Dec 18, 2020 30.97 31.68 29.91 31.50 8,117,500 +0.65(+2.11%)
Dec 17, 2020 31.42 32.09 30.46 30.85 2,959,607 +0.02(+0.06%)
Dec 16, 2020 31.20 33.11 30.75 30.83 3,636,345 -0.17(-0.55%)
Dec 15, 2020 30.01 31.08 29.88 31.00 3,732,236 +0.77(+2.55%)
Dec 14, 2020 30.37 30.44 28.80 30.23 5,990,932 -1.15(-3.66%)
Dec 11, 2020 28.59 31.74 28.31 31.38 6,540,400 +2.73(+9.53%)
Dec 10, 2020 23.64 29.91 23.50 28.65 12,406,323 +7.38(+34.70%)
Dec 09, 2020 22.05 22.17 21.18 21.27 740,394 -0.65(-2.97%)
Dec 08, 2020 21.26 22.09 21.21 21.92 981,995 +0.65(+3.06%)
Dec 07, 2020 20.90 22.29 20.87 21.27 1,792,102 +0.40(+1.92%)
Dec 04, 2020 20.61 21.00 20.38 20.87 999,600 +0.43(+2.10%)
Dec 03, 2020 20.34 20.78 20.30 20.44 918,033 +0.23(+1.14%)
Dec 02, 2020 19.86 20.50 19.68 20.21 798,057 +0.15(+0.75%)
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.