Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.81 52.24 48.70 51.54 919,906 +0.39(+0.77%)
Feb 25, 2021 51.74 52.25 49.04 51.15 1,075,231 -0.93(-1.78%)
Feb 24, 2021 50.98 52.98 50.65 52.08 1,179,347 +1.62(+3.22%)
Feb 23, 2021 50.16 51.25 48.53 50.46 1,458,791 -0.18(-0.35%)
Feb 22, 2021 48.99 51.69 48.42 50.63 1,849,127 +1.15(+2.33%)
Feb 19, 2021 48.03 49.72 47.85 49.48 1,207,956 +1.45(+3.03%)
Feb 18, 2021 45.90 48.45 44.60 48.03 2,073,389 +3.63(+8.18%)
Feb 17, 2021 46.78 46.78 44.16 44.40 1,348,138 -2.55(-5.43%)
Feb 16, 2021 46.90 47.30 46.33 46.95 764,386 +0.04(+0.08%)
Feb 12, 2021 47.99 48.08 46.44 46.91 592,411 -1.50(-3.10%)
Feb 11, 2021 48.03 48.42 46.24 48.41 1,413,784 +0.70(+1.47%)
Feb 10, 2021 47.16 49.15 46.93 47.71 1,302,657 +0.79(+1.68%)
Feb 09, 2021 45.73 47.25 44.90 46.92 689,826 +1.18(+2.58%)
Feb 08, 2021 44.93 45.88 44.09 45.74 632,305 +1.29(+2.91%)
Feb 05, 2021 43.79 44.88 43.61 44.44 557,124 +1.18(+2.73%)
Feb 04, 2021 43.15 43.71 42.81 43.26 557,733 +0.38(+0.88%)
Feb 03, 2021 40.78 43.44 40.37 42.89 889,299 +2.19(+5.39%)
Feb 02, 2021 42.35 42.61 40.06 40.69 1,649,782 -1.48(-3.51%)
Feb 01, 2021 43.02 43.02 41.40 42.17 923,978 -0.01(-0.02%)
Jan 29, 2021 42.78 46.02 41.41 42.18 2,223,169 -0.04(-0.09%)
Jan 28, 2021 44.66 47.45 41.90 42.22 3,113,285 -4.60(-9.82%)
Jan 27, 2021 42.43 53.66 42.21 46.82 5,611,953 +3.75(+8.71%)
Jan 26, 2021 42.38 43.85 41.66 43.06 1,787,029 +0.86(+2.04%)
Jan 25, 2021 40.35 44.64 40.11 42.20 1,920,248 +2.47(+6.21%)
Jan 22, 2021 39.79 39.96 38.94 39.73 895,280 -0.58(-1.44%)
Jan 21, 2021 40.85 40.99 39.88 40.32 1,163,208 -0.43(-1.06%)
Jan 20, 2021 39.31 41.14 39.21 40.75 1,527,557 +1.59(+4.07%)
Jan 19, 2021 38.87 39.62 38.12 39.15 776,284 +0.49(+1.26%)
Jan 15, 2021 38.18 39.58 37.62 38.67 1,294,414 +0.35(+0.91%)
Jan 14, 2021 38.14 38.83 37.43 38.32 816,342 +0.43(+1.14%)
Jan 13, 2021 37.07 38.54 36.84 37.89 987,271 +0.78(+2.10%)
Jan 12, 2021 36.20 37.17 36.10 37.11 684,639 +1.09(+3.02%)
Jan 11, 2021 35.26 36.05 35.03 36.02 596,492 +0.25(+0.71%)
Jan 08, 2021 35.08 36.28 34.89 35.77 1,059,773 +0.84(+2.42%)
Jan 07, 2021 34.19 35.99 34.19 34.92 1,042,921 -0.13(-0.37%)
Jan 06, 2021 33.91 35.71 33.25 35.05 1,204,104 +1.77(+5.33%)
Jan 05, 2021 32.86 34.33 32.84 33.28 856,628 +0.07(+0.20%)
Jan 04, 2021 34.89 35.11 32.49 33.22 1,833,453 -1.55(-4.45%)
Dec 31, 2020 34.76 34.76 34.76 594,001 +0.55(+1.62%)
Dec 30, 2020 34.69 35.27 33.88 34.21 594,001 -0.48(-1.38%)
Dec 29, 2020 35.38 35.38 34.34 34.69 663,908 -0.35(-0.99%)
Dec 28, 2020 35.25 35.73 34.80 35.04 762,205 +0.13(+0.38%)
Dec 24, 2020 35.04 35.49 34.44 34.90 396,682 -0.26(-0.75%)
Dec 23, 2020 35.05 35.72 34.71 35.17 654,153 +0.43(+1.24%)
Dec 22, 2020 35.12 35.19 34.44 34.74 622,103 -0.29(-0.83%)
Dec 21, 2020 34.42 35.29 33.56 35.03 888,824 -0.10(-0.29%)
Dec 18, 2020 34.71 35.82 34.50 35.13 1,669,029 +0.19(+0.54%)
Dec 17, 2020 35.09 35.14 34.34 34.94 860,546 +0.45(+1.31%)
Dec 16, 2020 34.44 35.74 34.31 34.49 981,086 -0.56(-1.61%)
Dec 15, 2020 33.37 35.07 33.24 35.05 1,073,965 +1.86(+5.59%)
Dec 14, 2020 35.02 35.29 33.19 33.20 1,395,260 -1.67(-4.79%)
Dec 11, 2020 35.27 35.75 34.06 34.87 628,551 -0.88(-2.47%)
Dec 10, 2020 34.76 35.82 34.55 35.75 541,006 +0.25(+0.71%)
Dec 09, 2020 35.44 36.00 34.91 35.50 788,688 +0.38(+1.07%)
Dec 08, 2020 33.98 35.36 33.93 35.12 845,163 +0.74(+2.16%)
Dec 07, 2020 35.79 36.06 33.95 34.38 1,401,012 -1.85(-5.10%)
Dec 04, 2020 37.05 37.75 36.03 36.23 1,093,248 -0.76(-2.05%)
Dec 03, 2020 36.41 37.47 35.81 36.99 1,034,992 +0.59(+1.62%)
Dec 02, 2020 35.94 36.48 35.40 36.40 784,089 +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.