Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.92 37.11 34.77 36.74 11,823,324 -0.38(-1.03%)
Feb 25, 2021 37.78 38.24 36.89 37.12 2,327,854 -0.80(-2.11%)
Feb 24, 2021 38.82 38.82 37.64 37.92 1,962,767 -0.76(-1.98%)
Feb 23, 2021 38.75 38.91 37.25 38.68 1,976,808 +0.35(+0.90%)
Feb 22, 2021 38.26 38.73 37.80 38.34 1,747,182 +0.02(+0.05%)
Feb 19, 2021 38.51 38.74 38.02 38.32 1,442,112 -0.16(-0.43%)
Feb 18, 2021 40.04 40.25 38.36 38.48 1,967,615 -1.61(-4.02%)
Feb 17, 2021 40.22 40.39 39.43 40.09 1,635,961 -0.30(-0.74%)
Feb 16, 2021 40.94 41.09 40.27 40.39 1,784,873 -0.55(-1.33%)
Feb 12, 2021 41.35 41.93 40.50 40.94 1,044,064 -0.73(-1.75%)
Feb 11, 2021 40.93 41.80 40.53 41.67 1,520,414 +0.86(+2.12%)
Feb 10, 2021 39.90 41.10 39.77 40.80 2,250,019 +0.85(+2.12%)
Feb 09, 2021 39.81 40.01 39.49 39.96 843,130 +0.36(+0.90%)
Feb 08, 2021 39.48 39.73 39.16 39.60 806,132 +0.38(+0.97%)
Feb 05, 2021 40.09 40.09 38.96 39.22 801,588 -0.44(-1.10%)
Feb 04, 2021 39.09 39.80 38.96 39.66 1,627,961 +0.87(+2.25%)
Feb 03, 2021 38.55 38.78 37.87 38.78 1,386,959 +0.25(+0.66%)
Feb 02, 2021 39.39 39.49 38.45 38.53 1,061,169 -0.57(-1.47%)
Feb 01, 2021 39.34 39.60 38.55 39.10 757,944 +0.24(+0.61%)
Jan 29, 2021 39.82 40.38 38.62 38.87 1,094,054 -0.90(-2.27%)
Jan 28, 2021 40.18 40.79 39.57 39.77 1,124,418 -0.38(-0.95%)
Jan 27, 2021 40.37 40.65 40.02 40.15 1,598,048 -0.35(-0.85%)
Jan 26, 2021 40.76 40.80 40.19 40.49 1,032,703 -0.01(-0.02%)
Jan 25, 2021 39.30 40.73 38.92 40.50 1,586,867 +1.10(+2.80%)
Jan 22, 2021 39.17 39.52 38.79 39.40 1,155,689 -0.12(-0.30%)
Jan 21, 2021 39.46 39.78 39.08 39.52 1,445,446 +0.14(+0.35%)
Jan 20, 2021 39.43 39.88 39.23 39.38 1,324,349 -0.18(-0.46%)
Jan 19, 2021 39.98 40.12 39.46 39.57 1,337,374 -0.22(-0.55%)
Jan 15, 2021 40.70 41.14 39.59 39.78 2,665,590 -0.86(-2.11%)
Jan 14, 2021 41.81 41.99 40.21 40.64 2,714,241 -1.34(-3.19%)
Jan 13, 2021 41.72 42.39 41.52 41.98 1,281,551 +0.40(+0.96%)
Jan 12, 2021 40.64 42.11 40.48 41.58 1,272,789 +0.98(+2.42%)
Jan 11, 2021 40.41 41.11 40.10 40.59 1,239,693 -0.04(-0.09%)
Jan 08, 2021 41.92 42.04 40.30 40.63 1,255,558 -1.24(-2.96%)
Jan 07, 2021 41.14 42.03 40.97 41.87 1,533,792 +1.06(+2.61%)
Jan 06, 2021 39.58 41.25 39.58 40.80 1,919,857 +0.51(+1.26%)
Jan 05, 2021 40.75 40.78 40.02 40.29 915,482 -0.33(-0.81%)
Jan 04, 2021 40.91 40.96 39.81 40.62 1,162,583 -0.08(-0.20%)
Dec 31, 2020 40.70 40.70 40.70 691,869 +0.22(+0.54%)
Dec 30, 2020 40.66 41.11 40.30 40.49 691,869 -0.06(-0.16%)
Dec 29, 2020 40.91 41.02 40.08 40.55 666,559 -0.09(-0.22%)
Dec 28, 2020 40.46 41.19 40.14 40.64 754,506 +0.58(+1.45%)
Dec 24, 2020 39.87 40.12 39.69 40.06 416,505 +0.32(+0.80%)
Dec 23, 2020 39.93 40.28 39.56 39.74 993,898 -0.17(-0.43%)
Dec 22, 2020 40.74 40.79 39.74 39.91 1,151,369 -0.87(-2.14%)
Dec 21, 2020 41.02 41.03 40.19 40.79 1,246,671 -1.17(-2.78%)
Dec 18, 2020 42.63 42.63 41.50 41.95 1,860,375 -0.80(-1.87%)
Dec 17, 2020 43.12 43.18 42.62 42.75 859,518 -0.40(-0.93%)
Dec 16, 2020 43.92 43.95 43.13 43.15 718,033 -0.87(-1.98%)
Dec 15, 2020 42.85 44.07 42.46 44.03 840,599 +1.58(+3.73%)
Dec 14, 2020 43.72 43.84 42.43 42.44 905,449 -1.07(-2.47%)
Dec 11, 2020 44.11 44.34 43.19 43.52 949,139 -0.86(-1.95%)
Dec 10, 2020 44.02 44.43 43.93 44.38 803,248 +0.25(+0.58%)
Dec 09, 2020 44.64 44.69 43.79 44.13 1,037,068 -0.23(-0.51%)
Dec 08, 2020 44.14 44.75 43.87 44.35 1,232,875 -0.01(-0.02%)
Dec 07, 2020 45.23 45.23 44.11 44.36 742,182 -1.03(-2.27%)
Dec 04, 2020 44.00 45.42 44.00 45.39 810,158 +1.40(+3.19%)
Dec 03, 2020 43.63 44.20 43.47 43.99 990,702 +0.34(+0.77%)
Dec 02, 2020 44.18 44.52 43.38 43.65 1,280,891 -0.45(-1.01%)
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.