Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.18 45.40 43.73 44.40 1,201,089 -1.04(-2.28%)
Feb 25, 2021 47.59 47.59 45.22 45.44 972,938 -1.49(-3.17%)
Feb 24, 2021 46.99 47.98 46.79 46.92 1,348,615 -0.17(-0.35%)
Feb 23, 2021 47.46 48.06 46.65 47.09 1,643,343 +0.02(+0.04%)
Feb 22, 2021 45.84 47.34 45.60 47.07 1,281,552 +1.06(+2.30%)
Feb 19, 2021 44.06 46.18 44.06 46.01 730,929 +2.20(+5.03%)
Feb 18, 2021 44.06 44.36 43.60 43.81 768,030 -0.86(-1.93%)
Feb 17, 2021 44.92 45.27 44.12 44.67 569,117 -0.33(-0.74%)
Feb 16, 2021 44.54 45.32 44.54 45.01 892,965 +0.70(+1.57%)
Feb 12, 2021 43.44 44.59 43.44 44.31 624,292 +0.69(+1.57%)
Feb 11, 2021 44.04 44.31 42.83 43.63 1,228,839 -0.20(-0.45%)
Feb 10, 2021 42.75 44.40 42.52 43.82 1,182,423 +1.36(+3.21%)
Feb 09, 2021 41.44 42.89 41.21 42.46 758,044 +0.74(+1.78%)
Feb 08, 2021 40.44 41.88 40.38 41.72 621,653 +1.41(+3.50%)
Feb 05, 2021 40.37 40.85 39.75 40.31 593,547 +0.44(+1.11%)
Feb 04, 2021 38.72 40.63 38.72 39.87 1,127,878 +1.32(+3.43%)
Feb 03, 2021 38.46 38.72 37.84 38.54 1,123,656 +0.16(+0.40%)
Feb 02, 2021 37.30 38.44 37.10 38.39 1,049,617 +1.61(+4.38%)
Feb 01, 2021 36.05 36.88 35.72 36.78 930,773 +0.97(+2.71%)
Jan 29, 2021 36.54 36.64 35.61 35.81 1,106,861 -0.89(-2.43%)
Jan 28, 2021 35.97 36.93 35.41 36.70 726,929 +1.22(+3.45%)
Jan 27, 2021 35.62 36.40 34.51 35.48 1,948,383 -1.84(-4.94%)
Jan 26, 2021 38.23 38.37 37.21 37.32 841,187 -0.67(-1.76%)
Jan 25, 2021 37.79 38.46 36.94 37.99 805,611 -0.56(-1.46%)
Jan 22, 2021 37.66 38.58 37.56 38.55 744,022 +0.21(+0.56%)
Jan 21, 2021 39.28 39.52 38.26 38.34 556,513 -1.10(-2.78%)
Jan 20, 2021 38.82 39.84 38.77 39.44 1,210,658 +0.62(+1.60%)
Jan 19, 2021 38.77 39.04 38.02 38.82 746,156 +0.27(+0.70%)
Jan 15, 2021 37.65 39.04 37.65 38.54 686,107 -0.02(-0.05%)
Jan 14, 2021 38.84 39.12 38.37 38.56 749,062 +0.05(+0.13%)
Jan 13, 2021 38.38 38.71 37.70 38.52 771,677 -0.09(-0.23%)
Jan 12, 2021 38.73 39.37 38.38 38.60 836,835 -0.20(-0.52%)
Jan 11, 2021 37.30 39.05 37.23 38.81 568,678 +0.83(+2.20%)
Jan 08, 2021 39.13 39.13 37.41 37.97 785,654 -1.02(-2.61%)
Jan 07, 2021 39.10 39.87 38.92 38.99 840,635 +0.42(+1.08%)
Jan 06, 2021 37.07 39.83 36.57 38.57 1,889,757 +2.68(+7.46%)
Jan 05, 2021 34.84 36.33 34.84 35.90 671,176 +1.14(+3.29%)
Jan 04, 2021 35.19 35.59 33.74 34.75 1,113,371 -0.09(-0.25%)
Dec 31, 2020 34.84 34.84 34.84 1,638,489 +0.44(+1.27%)
Dec 30, 2020 34.11 34.56 33.98 34.40 1,638,489 +0.44(+1.29%)
Dec 29, 2020 35.36 35.52 33.78 33.96 1,610,722 -1.39(-3.93%)
Dec 28, 2020 36.41 36.42 35.30 35.35 775,130 -0.69(-1.91%)
Dec 24, 2020 36.47 36.80 35.53 36.04 318,115 -0.23(-0.64%)
Dec 23, 2020 34.88 36.45 34.62 36.27 2,508,100 +1.85(+5.38%)
Dec 22, 2020 35.80 35.83 34.40 34.42 1,049,628 -0.98(-2.77%)
Dec 21, 2020 36.05 36.05 34.84 35.40 888,168 -0.03(-0.08%)
Dec 18, 2020 36.61 36.83 35.39 35.43 3,929,096 -1.15(-3.16%)
Dec 17, 2020 37.26 37.26 36.24 36.58 606,504 -0.66(-1.77%)
Dec 16, 2020 37.37 37.46 36.20 37.24 710,131 +0.18(+0.50%)
Dec 15, 2020 36.77 37.53 36.49 37.06 890,135 +0.77(+2.11%)
Dec 14, 2020 37.45 37.45 35.90 36.29 2,266,961 -0.53(-1.45%)
Dec 11, 2020 36.45 37.17 36.23 36.83 1,027,616 -0.18(-0.50%)
Dec 10, 2020 37.05 37.71 36.35 37.01 1,393,795 -0.71(-1.88%)
Dec 09, 2020 37.94 38.14 37.33 37.72 596,254 -0.06(-0.15%)
Dec 08, 2020 36.92 37.86 36.92 37.78 837,065 +0.09(+0.23%)
Dec 07, 2020 36.88 37.93 36.88 37.69 907,816 +0.20(+0.54%)
Dec 04, 2020 36.04 37.49 35.97 37.49 1,284,211 +1.78(+4.97%)
Dec 03, 2020 34.90 35.85 34.40 35.71 1,560,646 +1.09(+3.14%)
Dec 02, 2020 33.29 34.84 33.13 34.62 991,552 +1.23(+3.69%)
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.