Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 35.69 36.46 35.23 36.46 1,275,958 +1.05(+2.97%)
Mar 04, 2021 35.93 36.34 34.96 35.41 1,507,936 -0.43(-1.20%)
Mar 03, 2021 36.15 36.20 35.55 35.84 1,257,046 -0.36(-0.99%)
Mar 02, 2021 36.34 36.65 35.94 36.20 2,179,361 -0.27(-0.74%)
Mar 01, 2021 37.19 37.76 36.47 36.47 2,377,056 -0.49(-1.33%)
Feb 26, 2021 37.96 39.24 36.94 36.96 2,339,200 -1.60(-4.15%)
Feb 25, 2021 37.99 39.03 37.98 38.56 1,826,937 +0.52(+1.37%)
Feb 24, 2021 37.65 38.44 37.48 38.04 1,635,548 +0.44(+1.17%)
Feb 23, 2021 36.64 37.77 36.53 37.60 1,250,490 +1.19(+3.27%)
Feb 22, 2021 36.44 36.63 35.86 36.41 952,515 -0.03(-0.08%)
Feb 19, 2021 36.05 36.47 35.81 36.44 861,500 +0.46(+1.28%)
Feb 18, 2021 35.84 36.26 35.77 35.98 1,203,081 +0.07(+0.19%)
Feb 17, 2021 35.94 36.02 35.46 35.91 1,221,715 +0.14(+0.39%)
Feb 16, 2021 35.75 35.79 35.04 35.77 1,129,077 -0.10(-0.28%)
Feb 12, 2021 35.81 35.87 35.43 35.87 1,179,700 -0.08(-0.22%)
Feb 11, 2021 36.28 36.43 35.70 35.95 916,428 -0.36(-0.99%)
Feb 10, 2021 36.63 36.95 36.04 36.31 1,032,994 -0.19(-0.52%)
Feb 09, 2021 35.75 36.60 35.54 36.50 991,362 +0.75(+2.10%)
Feb 08, 2021 35.29 35.81 34.96 35.75 940,302 +0.46(+1.30%)
Feb 05, 2021 35.35 35.50 35.02 35.29 779,900 -0.08(-0.23%)
Feb 04, 2021 35.37 36.07 35.16 35.37 1,736,499 -0.25(-0.70%)
Feb 03, 2021 35.32 35.71 34.84 35.62 729,581 +0.13(+0.37%)
Feb 02, 2021 35.57 35.65 35.15 35.49 850,136 -0.08(-0.22%)
Feb 01, 2021 34.93 35.57 34.48 35.57 912,538 +0.73(+2.10%)
Jan 29, 2021 34.59 35.30 34.39 34.84 1,357,400 +0.09(+0.26%)
Jan 28, 2021 35.79 35.79 34.75 34.75 1,137,408 -0.87(-2.44%)
Jan 27, 2021 35.46 35.70 35.14 35.62 1,340,094 +0.07(+0.20%)
Jan 26, 2021 35.29 35.76 35.16 35.55 764,279 +0.25(+0.71%)
Jan 25, 2021 34.97 35.58 34.68 35.30 1,019,579 +0.33(+0.94%)
Jan 22, 2021 34.69 35.13 34.41 34.97 829,100 +0.18(+0.52%)
Jan 21, 2021 34.73 34.93 34.35 34.79 742,657 +0.02(+0.06%)
Jan 20, 2021 34.07 34.91 33.84 34.77 1,384,727 +0.70(+2.05%)
Jan 19, 2021 34.51 34.51 33.92 34.07 916,401 -0.37(-1.07%)
Jan 15, 2021 33.92 34.45 33.68 34.44 906,100 +0.63(+1.86%)
Jan 14, 2021 33.94 33.94 33.42 33.81 670,438 -0.09(-0.27%)
Jan 13, 2021 33.88 34.27 33.71 33.90 1,756,838 +0.22(+0.65%)
Jan 12, 2021 33.35 33.83 33.20 33.68 778,343 +0.22(+0.66%)
Jan 11, 2021 33.56 33.88 33.21 33.46 985,219 -0.25(-0.74%)
Jan 08, 2021 33.36 33.92 33.15 33.71 1,067,900 +0.55(+1.66%)
Jan 07, 2021 32.96 33.16 32.58 33.16 2,454,691 +0.25(+0.76%)
Jan 06, 2021 31.88 32.93 31.44 32.91 2,682,366 +1.04(+3.26%)
Jan 05, 2021 32.19 32.67 31.80 31.87 1,229,683 -0.46(-1.42%)
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.