Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 41.18 44.71 40.68 43.27 3,564,300 +2.66(+6.54%)
Feb 25, 2021 42.13 42.26 40.23 40.61 2,006,449 -1.79(-4.22%)
Feb 24, 2021 41.89 42.54 40.87 42.40 2,676,841 +0.67(+1.61%)
Feb 23, 2021 41.09 42.08 39.20 41.73 1,722,007 +0.35(+0.85%)
Feb 22, 2021 40.61 42.09 40.22 41.38 1,689,023 +0.47(+1.15%)
Feb 19, 2021 40.50 41.62 40.16 40.91 1,698,800 +0.86(+2.15%)
Feb 18, 2021 40.96 41.27 39.70 40.05 2,050,758 -1.17(-2.84%)
Feb 17, 2021 41.41 41.66 40.64 41.22 1,335,176 -0.49(-1.17%)
Feb 16, 2021 43.72 43.96 41.50 41.71 1,473,214 -1.71(-3.94%)
Feb 12, 2021 43.08 44.13 42.85 43.42 1,151,900 +0.00(+0.00%)
Feb 11, 2021 43.15 43.49 42.42 43.42 1,445,975 +0.73(+1.71%)
Feb 10, 2021 43.58 43.83 42.12 42.69 1,324,488 -0.80(-1.84%)
Feb 09, 2021 43.26 43.99 42.61 43.49 1,719,841 +0.08(+0.18%)
Feb 08, 2021 42.86 43.77 42.55 43.41 1,995,425 +0.82(+1.93%)
Feb 05, 2021 41.96 42.63 41.40 42.59 1,988,700 +1.04(+2.50%)
Feb 04, 2021 40.28 41.60 40.09 41.55 1,479,666 +1.18(+2.92%)
Feb 03, 2021 39.81 40.87 39.51 40.37 1,469,170 +0.41(+1.03%)
Feb 02, 2021 40.14 40.24 39.03 39.96 1,122,898 +0.54(+1.37%)
Feb 01, 2021 38.63 39.54 37.74 39.42 1,500,612 +1.17(+3.06%)
Jan 29, 2021 39.15 39.24 37.46 38.25 1,972,900 -0.64(-1.65%)
Jan 28, 2021 38.37 39.27 37.79 38.89 2,139,915 +0.95(+2.50%)
Jan 27, 2021 39.50 39.64 37.66 37.94 2,623,553 -2.42(-6.00%)
Jan 26, 2021 42.28 42.47 40.23 40.36 1,653,996 -1.57(-3.74%)
Jan 25, 2021 42.82 43.15 40.78 41.93 1,868,906 -0.95(-2.22%)
Jan 22, 2021 42.24 42.94 41.62 42.88 2,545,500 +0.28(+0.66%)
Jan 21, 2021 41.60 43.48 41.47 42.60 2,745,597 +1.13(+2.72%)
Jan 20, 2021 40.66 41.50 40.16 41.47 3,916,921 +1.07(+2.65%)
Jan 19, 2021 41.14 41.47 40.26 40.40 2,610,474 -0.47(-1.15%)
Jan 15, 2021 39.91 41.63 39.65 40.87 3,652,800 +0.62(+1.54%)
Jan 14, 2021 39.23 40.50 39.17 40.25 3,061,017 +1.65(+4.27%)
Jan 13, 2021 39.90 40.06 38.50 38.60 2,091,115 -0.90(-2.28%)
Jan 12, 2021 39.65 39.89 39.05 39.50 2,707,164 -0.13(-0.33%)
Jan 11, 2021 39.64 40.38 39.31 39.63 2,163,774 -0.54(-1.34%)
Jan 08, 2021 42.47 42.55 40.07 40.17 3,452,800 -2.22(-5.24%)
Jan 07, 2021 41.30 42.45 40.21 42.39 2,439,417 +1.45(+3.54%)
Jan 06, 2021 39.70 40.98 38.37 40.94 4,651,604 +1.24(+3.12%)
Jan 05, 2021 39.53 40.34 39.04 39.70 3,872,881 -0.13(-0.33%)
Jan 04, 2021 41.25 41.57 38.70 39.83 2,913,210 -0.98(-2.40%)
Dec 31, 2020 40.81 40.81 40.81 2,374,719 -1.47(-3.48%)
Dec 30, 2020 42.09 42.84 41.74 42.28 2,374,719 +0.37(+0.88%)
Dec 29, 2020 41.95 42.49 40.78 41.91 3,133,441 -0.01(-0.02%)
Dec 28, 2020 42.78 42.78 41.36 41.92 2,140,769 -0.35(-0.83%)
Dec 24, 2020 41.60 42.28 41.36 42.27 716,700 +0.71(+1.71%)
Dec 23, 2020 41.22 41.73 40.62 41.56 1,667,511 +0.51(+1.24%)
Dec 22, 2020 40.83 41.14 40.06 41.05 1,754,440 +0.32(+0.79%)
Dec 21, 2020 38.39 40.76 38.28 40.73 2,322,768 +1.29(+3.27%)
Dec 18, 2020 38.81 39.94 37.96 39.44 3,017,400 +1.27(+3.33%)
Dec 17, 2020 36.39 38.27 36.10 38.17 1,619,081 +2.39(+6.68%)
Dec 16, 2020 36.68 36.77 35.45 35.78 1,272,482 -0.62(-1.70%)
Dec 15, 2020 35.75 36.64 35.32 36.40 2,375,958 +0.96(+2.71%)
Dec 14, 2020 36.04 36.39 35.40 35.44 1,467,088 -0.33(-0.92%)
Dec 11, 2020 35.84 36.08 35.30 35.77 1,139,700 -0.26(-0.72%)
Dec 10, 2020 35.10 36.10 34.76 36.03 1,013,638 +0.55(+1.55%)
Dec 09, 2020 35.50 36.20 35.11 35.48 1,450,778 +0.18(+0.51%)
Dec 08, 2020 36.76 36.97 35.21 35.30 1,889,890 -1.70(-4.59%)
Dec 07, 2020 35.74 37.34 35.24 37.00 1,667,639 +1.70(+4.82%)
Dec 04, 2020 35.95 36.22 34.42 35.30 2,201,600 -0.63(-1.75%)
Dec 03, 2020 35.23 36.33 34.90 35.93 1,061,270 +0.70(+1.99%)
Dec 02, 2020 35.66 35.97 34.71 35.23 1,755,521 -0.70(-1.95%)
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.