Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 29.53 30.59 28.98 30.54 430,675 +1.09(+3.70%)
Mar 04, 2021 29.40 29.91 29.07 29.45 449,572 -0.02(-0.07%)
Mar 03, 2021 29.52 29.91 29.08 29.47 362,291 +0.31(+1.06%)
Mar 02, 2021 30.13 30.63 29.08 29.16 374,129 -0.79(-2.64%)
Mar 01, 2021 27.70 30.75 27.70 29.95 858,840 +3.48(+13.15%)
Feb 26, 2021 26.88 26.96 26.34 26.47 270,400 -0.50(-1.85%)
Feb 25, 2021 27.26 27.82 26.92 26.97 419,916 -0.39(-1.43%)
Feb 24, 2021 26.82 27.58 26.46 27.36 224,121 +0.76(+2.86%)
Feb 23, 2021 25.92 26.90 25.65 26.60 274,532 +0.62(+2.39%)
Feb 22, 2021 25.34 26.12 25.31 25.98 247,089 +0.29(+1.13%)
Feb 19, 2021 24.86 25.79 24.84 25.69 206,000 +0.96(+3.88%)
Feb 18, 2021 24.68 24.83 24.36 24.73 223,126 -0.25(-1.00%)
Feb 17, 2021 24.53 25.03 24.42 24.98 262,118 +0.12(+0.48%)
Feb 16, 2021 25.44 25.58 24.73 24.86 245,503 -0.38(-1.51%)
Feb 12, 2021 25.54 25.75 25.20 25.24 306,600 -0.33(-1.29%)
Feb 11, 2021 25.59 25.74 25.33 25.57 265,704 -0.01(-0.04%)
Feb 10, 2021 25.85 25.96 25.53 25.58 208,975 -0.25(-0.97%)
Feb 09, 2021 25.55 25.94 25.43 25.83 246,215 +0.05(+0.19%)
Feb 08, 2021 25.17 25.79 24.98 25.78 178,876 +0.67(+2.67%)
Feb 05, 2021 24.80 25.62 24.80 25.11 227,900 +0.47(+1.91%)
Feb 04, 2021 24.85 24.85 24.52 24.64 181,542 +0.03(+0.12%)
Feb 03, 2021 24.37 24.76 24.37 24.61 209,576 +0.10(+0.41%)
Feb 02, 2021 23.95 24.58 23.17 24.51 303,136 +1.24(+5.33%)
Feb 01, 2021 22.86 23.43 22.69 23.27 316,532 +0.72(+3.19%)
Jan 29, 2021 22.87 23.10 22.27 22.55 366,600 -0.45(-1.96%)
Jan 28, 2021 22.58 23.22 22.33 23.00 381,987 +0.78(+3.51%)
Jan 27, 2021 22.65 22.66 21.65 22.22 401,960 -0.93(-4.02%)
Jan 26, 2021 24.06 24.06 22.96 23.15 404,170 -0.56(-2.36%)
Jan 25, 2021 23.35 23.77 22.33 23.71 643,044 +0.19(+0.81%)
Jan 22, 2021 23.81 24.23 23.45 23.52 407,700 -0.52(-2.16%)
Jan 21, 2021 25.04 25.08 23.95 24.04 399,871 -1.00(-3.99%)
Jan 20, 2021 25.22 25.35 24.88 25.04 347,859 -0.18(-0.71%)
Jan 19, 2021 25.95 26.32 25.15 25.22 409,627 -0.73(-2.81%)
Jan 15, 2021 27.43 27.81 25.53 25.95 1,477,200 -1.88(-6.76%)
Jan 14, 2021 27.76 28.28 27.75 27.83 259,679 +0.22(+0.80%)
Jan 13, 2021 27.11 27.74 27.10 27.61 283,074 +0.36(+1.32%)
Jan 12, 2021 27.21 27.47 27.01 27.25 175,590 +0.18(+0.66%)
Jan 11, 2021 26.46 27.19 26.08 27.07 191,623 -0.02(-0.07%)
Jan 08, 2021 27.20 27.22 26.69 27.09 197,600 +0.03(+0.11%)
Jan 07, 2021 27.35 27.79 26.85 27.06 271,767 -0.13(-0.48%)
Jan 06, 2021 27.45 28.20 26.85 27.19 281,178 -0.15(-0.55%)
Jan 05, 2021 26.71 27.41 26.59 27.34 457,295 +0.73(+2.74%)
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.