Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.09 51.49 48.00 50.81 933,278 +0.39(+0.77%)
Feb 25, 2021 51.00 51.50 48.34 50.42 1,090,861 -0.92(-1.78%)
Feb 24, 2021 50.25 52.22 49.93 51.33 1,196,490 +1.60(+3.22%)
Feb 23, 2021 49.44 50.52 47.84 49.73 1,479,996 -0.18(-0.35%)
Feb 22, 2021 48.29 50.95 47.73 49.91 1,876,006 +1.14(+2.33%)
Feb 19, 2021 47.34 49.00 47.16 48.77 1,225,515 +1.43(+3.03%)
Feb 18, 2021 45.24 47.76 43.96 47.34 2,103,528 +3.58(+8.18%)
Feb 17, 2021 46.11 46.11 43.53 43.76 1,367,735 -2.51(-5.43%)
Feb 16, 2021 46.23 46.63 45.67 46.28 775,497 +0.04(+0.08%)
Feb 12, 2021 47.30 47.39 45.77 46.24 601,022 -1.48(-3.10%)
Feb 11, 2021 47.34 47.73 45.58 47.72 1,434,335 +0.69(+1.47%)
Feb 10, 2021 46.49 48.45 46.26 47.02 1,321,592 +0.78(+1.68%)
Feb 09, 2021 45.07 46.57 44.26 46.25 699,853 +1.16(+2.58%)
Feb 08, 2021 44.29 45.22 43.46 45.08 641,496 +1.28(+2.91%)
Feb 05, 2021 43.16 44.24 42.98 43.81 565,223 +1.16(+2.73%)
Feb 04, 2021 42.53 43.09 42.20 42.64 565,840 +0.37(+0.87%)
Feb 03, 2021 40.19 42.82 39.79 42.27 902,226 +2.16(+5.39%)
Feb 02, 2021 41.75 41.99 39.49 40.11 1,673,763 -1.46(-3.51%)
Feb 01, 2021 42.40 42.40 40.81 41.57 937,409 -0.01(-0.02%)
Jan 29, 2021 42.17 45.36 40.82 41.58 2,255,485 -0.04(-0.09%)
Jan 28, 2021 44.02 46.77 41.30 41.62 3,158,539 -4.53(-9.82%)
Jan 27, 2021 41.82 52.89 41.61 46.15 5,693,528 +3.70(+8.71%)
Jan 26, 2021 41.77 43.22 41.06 42.45 1,813,005 +0.85(+2.05%)
Jan 25, 2021 39.78 44.00 39.54 41.60 1,948,160 +2.43(+6.21%)
Jan 22, 2021 39.22 39.39 38.38 39.17 908,293 -0.57(-1.44%)
Jan 21, 2021 40.27 40.40 39.31 39.74 1,180,117 -0.43(-1.06%)
Jan 20, 2021 38.75 40.55 38.65 40.16 1,549,761 +1.57(+4.07%)
Jan 19, 2021 38.31 39.05 37.58 38.59 787,568 +0.48(+1.26%)
Jan 15, 2021 37.63 39.02 37.08 38.11 1,313,230 +0.34(+0.91%)
Jan 14, 2021 37.59 38.28 36.89 37.77 828,208 +0.43(+1.14%)
Jan 13, 2021 36.54 37.99 36.31 37.34 1,001,622 +0.77(+2.10%)
Jan 12, 2021 35.68 36.64 35.59 36.58 694,591 +1.07(+3.02%)
Jan 11, 2021 34.76 35.53 34.52 35.50 605,163 +0.25(+0.71%)
Jan 08, 2021 34.58 35.76 34.39 35.25 1,075,178 +0.83(+2.42%)
Jan 07, 2021 33.70 35.48 33.70 34.42 1,058,081 -0.13(-0.37%)
Jan 06, 2021 33.42 35.20 32.78 34.55 1,221,606 +1.75(+5.33%)
Jan 05, 2021 32.39 33.84 32.37 32.80 869,079 +0.06(+0.20%)
Jan 04, 2021 34.39 34.61 32.03 32.74 1,860,104 -1.53(-4.45%)
Dec 31, 2020 34.27 34.27 34.27 602,635 +0.55(+1.62%)
Dec 30, 2020 34.19 34.76 33.40 33.72 602,635 -0.47(-1.38%)
Dec 29, 2020 34.88 34.88 33.85 34.19 673,558 -0.34(-0.99%)
Dec 28, 2020 34.75 35.22 34.30 34.53 773,285 +0.13(+0.38%)
Dec 24, 2020 34.54 34.98 33.95 34.40 402,448 -0.26(-0.75%)
Dec 23, 2020 34.55 35.21 34.21 34.66 663,662 +0.43(+1.24%)
Dec 22, 2020 34.62 34.69 33.95 34.24 631,146 -0.29(-0.83%)
Dec 21, 2020 33.92 34.78 33.08 34.52 901,744 -0.10(-0.29%)
Dec 18, 2020 34.21 35.31 34.00 34.63 1,693,290 +0.18(+0.54%)
Dec 17, 2020 34.59 34.64 33.85 34.44 873,055 +0.44(+1.31%)
Dec 16, 2020 33.94 35.23 33.82 34.00 995,347 -0.55(-1.61%)
Dec 15, 2020 32.89 34.57 32.77 34.55 1,089,576 +1.83(+5.59%)
Dec 14, 2020 34.52 34.78 32.71 32.72 1,415,542 -1.65(-4.79%)
Dec 11, 2020 34.76 35.24 33.57 34.37 637,687 -0.87(-2.47%)
Dec 10, 2020 34.27 35.31 34.05 35.24 548,870 +0.25(+0.71%)
Dec 09, 2020 34.93 35.49 34.41 34.99 800,153 +0.37(+1.07%)
Dec 08, 2020 33.49 34.86 33.44 34.62 857,448 +0.73(+2.16%)
Dec 07, 2020 35.27 35.54 33.46 33.89 1,421,377 -1.82(-5.10%)
Dec 04, 2020 36.52 37.21 35.51 35.71 1,109,139 -0.75(-2.05%)
Dec 03, 2020 35.89 36.94 35.30 36.46 1,050,036 +0.58(+1.62%)
Dec 02, 2020 35.42 35.96 34.89 35.87 795,487 +0.04(+0.10%)
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.