Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.95 39.11 37.17 38.54 1,387,860 +1.06(+2.83%)
Feb 25, 2021 39.49 39.49 37.22 37.48 1,554,061 -2.23(-5.62%)
Feb 24, 2021 37.95 39.82 37.02 39.71 1,497,159 +1.11(+2.87%)
Feb 23, 2021 38.21 38.78 36.86 38.61 1,362,265 -0.05(-0.12%)
Feb 22, 2021 40.09 40.29 38.64 38.65 1,360,734 -1.78(-4.41%)
Feb 19, 2021 41.16 41.22 39.68 40.44 2,715,894 +1.59(+4.10%)
Feb 18, 2021 39.35 39.60 38.72 38.84 1,092,711 -0.52(-1.33%)
Feb 17, 2021 39.20 39.58 38.56 39.37 1,497,955 -0.21(-0.53%)
Feb 16, 2021 41.99 42.00 39.56 39.58 1,685,707 -2.47(-5.88%)
Feb 12, 2021 42.21 42.57 41.42 42.05 1,272,397 -0.62(-1.45%)
Feb 11, 2021 42.14 43.51 41.82 42.67 1,451,188 +1.03(+2.48%)
Feb 10, 2021 41.75 42.64 40.83 41.64 1,324,773 -0.22(-0.52%)
Feb 09, 2021 42.71 42.77 41.36 41.86 1,629,252 -1.16(-2.71%)
Feb 08, 2021 41.14 43.15 40.99 43.03 1,870,538 +2.41(+5.95%)
Feb 05, 2021 39.01 40.69 38.37 40.61 1,272,293 +1.85(+4.78%)
Feb 04, 2021 39.03 39.38 38.03 38.76 1,839,097 -0.30(-0.76%)
Feb 03, 2021 39.23 39.76 38.74 39.05 1,019,006 -0.21(-0.53%)
Feb 02, 2021 39.94 39.94 38.39 39.26 1,499,786 -0.35(-0.89%)
Feb 01, 2021 39.92 40.33 38.72 39.62 1,573,877 +0.02(+0.05%)
Jan 29, 2021 40.06 40.13 38.75 39.60 2,456,277 -0.55(-1.37%)
Jan 28, 2021 40.01 40.67 39.28 40.15 2,706,437 -0.21(-0.52%)
Jan 27, 2021 38.99 41.16 38.87 40.36 2,808,988 +0.40(+1.00%)
Jan 26, 2021 40.92 41.60 39.06 39.96 2,467,718 -0.62(-1.52%)
Jan 25, 2021 40.54 41.37 40.02 40.58 2,388,393 +0.44(+1.09%)
Jan 22, 2021 39.02 40.52 38.62 40.14 3,160,940 +0.97(+2.48%)
Jan 21, 2021 38.93 40.32 38.89 39.17 2,717,120 +0.65(+1.68%)
Jan 20, 2021 36.06 39.22 35.91 38.52 3,094,416 +2.64(+7.37%)
Jan 19, 2021 34.37 35.97 34.33 35.88 3,013,496 +1.87(+5.51%)
Jan 15, 2021 33.46 34.25 33.20 34.01 2,939,477 +0.45(+1.33%)
Jan 14, 2021 33.51 34.61 32.86 33.56 2,498,950 +0.27(+0.80%)
Jan 13, 2021 35.06 35.92 33.25 33.29 6,874,910 +0.82(+2.52%)
Jan 12, 2021 32.59 32.76 31.71 32.48 3,589,088 +0.42(+1.31%)
Jan 11, 2021 31.17 32.39 30.92 32.06 2,107,950 +0.64(+2.03%)
Jan 08, 2021 32.75 32.75 31.10 31.42 1,485,985 -1.21(-3.70%)
Jan 07, 2021 31.46 32.86 31.19 32.63 2,046,269 +1.43(+4.57%)
Jan 06, 2021 30.65 31.31 30.20 31.20 2,328,623 +0.30(+0.98%)
Jan 05, 2021 31.38 31.81 30.81 30.90 2,465,561 -0.93(-2.93%)
Jan 04, 2021 32.26 32.40 31.06 31.83 1,476,619 -0.05(-0.15%)
Dec 31, 2020 31.88 31.88 31.88 687,693 -0.83(-2.53%)
Dec 30, 2020 33.13 33.51 32.69 32.70 687,693 -0.19(-0.58%)
Dec 29, 2020 33.37 33.57 32.61 32.89 716,187 -0.46(-1.37%)
Dec 28, 2020 34.17 34.33 33.12 33.35 774,945 -0.76(-2.23%)
Dec 24, 2020 33.23 34.13 32.74 34.11 442,714 +0.96(+2.90%)
Dec 23, 2020 33.90 33.97 33.05 33.15 921,282 -0.68(-2.02%)
Dec 22, 2020 33.32 34.03 33.01 33.83 1,064,180 +0.51(+1.54%)
Dec 21, 2020 32.81 33.86 32.37 33.32 1,099,901 -0.48(-1.41%)
Dec 18, 2020 34.06 34.42 33.41 33.80 2,315,155 -0.06(-0.17%)
Dec 17, 2020 32.85 34.46 32.80 33.85 1,718,633 +1.59(+4.92%)
Dec 16, 2020 32.66 32.66 31.76 32.27 1,661,229 -0.02(-0.06%)
Dec 15, 2020 32.47 32.84 32.06 32.28 1,117,838 +0.17(+0.53%)
Dec 14, 2020 32.90 33.32 32.09 32.11 1,170,787 -0.29(-0.91%)
Dec 11, 2020 32.64 33.13 32.12 32.41 916,450 -0.36(-1.10%)
Dec 10, 2020 32.28 32.99 31.95 32.77 670,313 +0.30(+0.94%)
Dec 09, 2020 33.08 33.34 32.31 32.47 787,615 -0.41(-1.24%)
Dec 08, 2020 33.39 33.73 32.58 32.87 1,553,435 -1.18(-3.46%)
Dec 07, 2020 32.94 34.13 32.37 34.05 1,478,867 +1.21(+3.68%)
Dec 04, 2020 33.26 33.42 32.26 32.85 1,078,709 -0.41(-1.23%)
Dec 03, 2020 31.93 33.54 31.88 33.25 1,184,222 +1.33(+4.17%)
Dec 02, 2020 32.70 32.93 31.84 31.92 1,366,558 -0.85(-2.58%)
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.