Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.60 33.87 31.96 32.10 3,827,255 -1.80(-5.30%)
Feb 25, 2021 34.60 35.67 33.70 33.90 2,390,813 -1.13(-3.22%)
Feb 24, 2021 34.61 35.47 34.34 35.03 1,510,392 +0.11(+0.31%)
Feb 23, 2021 35.77 35.83 34.64 34.92 1,913,841 -1.23(-3.39%)
Feb 22, 2021 35.56 36.17 35.36 36.15 1,799,519 +1.10(+3.13%)
Feb 19, 2021 35.94 35.94 34.95 35.05 1,702,747 -0.60(-1.68%)
Feb 18, 2021 35.48 35.97 34.87 35.65 1,669,582 +0.26(+0.75%)
Feb 17, 2021 35.90 36.04 34.99 35.38 2,925,739 -0.96(-2.65%)
Feb 16, 2021 37.12 37.31 36.33 36.34 2,290,220 -1.18(-3.14%)
Feb 12, 2021 37.37 38.01 36.89 37.52 1,239,696 -0.12(-0.31%)
Feb 11, 2021 38.53 38.72 37.50 37.64 1,584,203 -0.82(-2.14%)
Feb 10, 2021 38.63 38.75 37.74 38.46 2,287,971 +0.15(+0.38%)
Feb 09, 2021 38.83 38.99 37.96 38.31 1,370,611 -0.23(-0.59%)
Feb 08, 2021 38.19 39.01 37.99 38.54 2,479,140 +0.93(+2.48%)
Feb 05, 2021 37.26 37.71 36.78 37.61 2,144,184 +0.58(+1.56%)
Feb 04, 2021 37.46 37.51 36.63 37.03 2,705,472 -0.93(-2.45%)
Feb 03, 2021 37.65 38.14 37.49 37.96 1,118,425 +0.23(+0.60%)
Feb 02, 2021 38.01 38.14 37.30 37.73 1,682,128 -0.71(-1.84%)
Feb 01, 2021 38.71 38.78 37.63 38.44 2,454,001 +0.76(+2.00%)
Jan 29, 2021 38.70 39.07 37.52 37.69 1,999,723 -0.17(-0.44%)
Jan 28, 2021 38.41 38.95 37.41 37.85 2,472,485 +0.29(+0.78%)
Jan 27, 2021 38.76 38.94 37.48 37.56 2,729,385 -1.59(-4.06%)
Jan 26, 2021 38.76 39.38 38.51 39.15 1,049,183 +0.26(+0.66%)
Jan 25, 2021 39.55 39.97 38.58 38.89 1,966,231 -0.51(-1.29%)
Jan 22, 2021 39.20 39.79 38.74 39.40 1,764,833 -0.47(-1.18%)
Jan 21, 2021 40.22 40.33 39.52 39.87 1,347,239 -0.23(-0.56%)
Jan 20, 2021 39.92 40.45 39.68 40.10 1,980,059 +0.67(+1.69%)
Jan 19, 2021 39.42 39.54 38.75 39.43 1,570,965 +0.86(+2.24%)
Jan 15, 2021 39.43 39.58 38.57 38.57 2,062,727 -0.93(-2.36%)
Jan 14, 2021 39.82 40.28 39.44 39.50 1,590,078 -0.44(-1.11%)
Jan 13, 2021 40.33 40.89 39.88 39.94 1,311,370 -0.30(-0.76%)
Jan 12, 2021 40.10 40.34 39.39 40.25 1,640,382 +0.41(+1.03%)
Jan 11, 2021 39.79 40.28 39.56 39.83 1,290,180 -0.68(-1.67%)
Jan 08, 2021 41.67 41.68 39.79 40.51 2,500,291 -1.94(-4.57%)
Jan 07, 2021 42.02 42.50 41.78 42.45 2,069,475 -0.01(-0.02%)
Jan 06, 2021 42.33 42.66 41.49 42.46 2,995,245 -0.47(-1.10%)
Jan 05, 2021 44.18 44.32 42.45 42.93 2,454,840 -0.77(-1.75%)
Jan 04, 2021 42.17 43.90 41.58 43.70 3,974,305 +3.22(+7.95%)
Dec 31, 2020 40.48 40.48 40.48 1,161,121 -1.08(-2.60%)
Dec 30, 2020 40.71 41.67 40.71 41.56 1,161,121 +0.97(+2.39%)
Dec 29, 2020 40.86 41.35 40.54 40.59 1,096,707 +0.14(+0.34%)
Dec 28, 2020 41.63 42.13 40.18 40.45 1,070,740 -0.55(-1.33%)
Dec 24, 2020 40.94 41.39 40.60 41.00 586,198 +0.03(+0.07%)
Dec 23, 2020 40.28 41.28 40.25 40.97 1,167,299 +0.86(+2.14%)
Dec 22, 2020 40.32 40.52 39.50 40.11 1,635,069 -0.33(-0.82%)
Dec 21, 2020 40.86 41.05 40.21 40.45 1,266,401 -0.43(-1.05%)
Dec 18, 2020 41.24 41.60 40.62 40.87 1,592,382 -0.22(-0.55%)
Dec 17, 2020 41.69 42.35 40.98 41.10 2,119,419 +0.26(+0.65%)
Dec 16, 2020 40.32 40.94 39.95 40.84 1,466,301 +0.85(+2.12%)
Dec 15, 2020 38.84 40.12 38.79 39.99 2,138,317 +1.87(+4.92%)
Dec 14, 2020 40.02 40.48 38.04 38.11 3,521,627 -1.95(-4.87%)
Dec 11, 2020 39.56 40.12 38.92 40.06 2,240,539 +0.21(+0.51%)
Dec 10, 2020 40.46 41.10 39.63 39.86 1,314,176 -0.30(-0.75%)
Dec 09, 2020 40.15 40.63 39.48 40.16 2,244,405 -0.41(-1.01%)
Dec 08, 2020 41.17 41.27 40.16 40.57 1,502,368 -0.20(-0.48%)
Dec 07, 2020 39.63 41.52 39.55 40.77 1,863,725 +1.30(+3.29%)
Dec 04, 2020 39.45 39.78 38.99 39.47 1,499,496 -0.09(-0.22%)
Dec 03, 2020 40.31 40.45 39.18 39.56 1,871,148 -0.69(-1.72%)
Dec 02, 2020 40.37 40.57 39.76 40.25 1,673,322 -0.06(-0.15%)
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.