Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 44.04 44.86 43.75 43.75 456,479 -0.38(-0.85%)
Feb 25, 2021 45.25 45.32 43.75 44.12 319,603 -0.95(-2.11%)
Feb 24, 2021 43.50 45.17 42.71 45.07 259,002 +1.59(+3.66%)
Feb 23, 2021 43.54 43.72 42.60 43.48 190,220 -0.55(-1.26%)
Feb 22, 2021 44.17 44.50 43.79 44.03 220,467 -0.48(-1.07%)
Feb 19, 2021 44.44 44.90 43.99 44.51 187,058 +0.30(+0.67%)
Feb 18, 2021 44.35 44.71 43.90 44.21 277,755 -0.65(-1.46%)
Feb 17, 2021 44.31 45.43 44.31 44.87 284,111 +0.23(+0.51%)
Feb 16, 2021 45.36 45.52 43.87 44.64 508,542 -0.23(-0.51%)
Feb 12, 2021 44.92 45.72 44.62 44.87 575,324 -0.60(-1.33%)
Feb 11, 2021 47.73 47.85 44.66 45.47 602,462 -2.12(-4.45%)
Feb 10, 2021 52.66 52.66 47.50 47.59 471,591 -5.08(-9.64%)
Feb 09, 2021 53.52 54.23 52.54 52.66 373,410 -0.69(-1.30%)
Feb 08, 2021 51.71 53.38 51.60 53.36 333,490 +1.93(+3.75%)
Feb 05, 2021 50.47 51.46 50.13 51.43 210,504 +1.61(+3.24%)
Feb 04, 2021 49.61 50.32 49.23 49.81 273,401 +0.32(+0.64%)
Feb 03, 2021 48.61 49.81 48.42 49.50 317,744 +0.48(+0.99%)
Feb 02, 2021 47.93 49.41 47.49 49.01 324,661 +1.62(+3.42%)
Feb 01, 2021 46.97 47.90 46.91 47.39 308,191 +0.64(+1.38%)
Jan 29, 2021 46.51 47.17 45.72 46.75 588,057 +0.90(+1.96%)
Jan 28, 2021 47.51 47.79 45.81 45.84 512,147 -1.50(-3.18%)
Jan 27, 2021 46.37 47.61 44.47 47.35 647,266 +0.00(+0.00%)
Jan 26, 2021 47.74 47.99 46.49 47.35 634,404 -0.35(-0.73%)
Jan 25, 2021 45.60 48.22 45.52 47.70 555,156 +1.59(+3.46%)
Jan 22, 2021 46.68 47.16 44.98 46.10 366,335 -0.74(-1.58%)
Jan 21, 2021 47.15 47.50 46.77 46.84 298,297 -0.42(-0.88%)
Jan 20, 2021 45.02 47.35 45.02 47.26 314,444 +2.78(+6.25%)
Jan 19, 2021 42.55 45.07 41.82 44.48 443,190 +2.66(+6.37%)
Jan 15, 2021 42.29 42.33 41.14 41.82 150,374 -1.09(-2.54%)
Jan 14, 2021 42.80 43.60 42.48 42.91 176,240 +0.57(+1.36%)
Jan 13, 2021 43.48 43.48 42.08 42.33 140,007 -1.24(-2.84%)
Jan 12, 2021 43.15 43.93 42.92 43.57 151,509 +0.48(+1.13%)
Jan 11, 2021 42.36 43.28 42.36 43.08 138,696 -0.20(-0.46%)
Jan 08, 2021 44.10 44.38 42.69 43.28 205,754 -0.67(-1.53%)
Jan 07, 2021 43.20 44.10 42.84 43.95 124,767 +0.90(+2.09%)
Jan 06, 2021 41.42 43.56 40.95 43.05 376,006 +2.43(+5.99%)
Jan 05, 2021 40.22 41.05 39.76 40.62 338,658 +0.45(+1.11%)
Jan 04, 2021 42.02 42.07 39.79 40.17 365,293 -1.29(-3.10%)
Dec 31, 2020 41.46 41.46 41.46 148,720 +0.22(+0.53%)
Dec 30, 2020 41.48 41.90 41.15 41.24 148,720 +0.03(+0.07%)
Dec 29, 2020 41.93 42.03 41.06 41.21 162,937 -0.35(-0.83%)
Dec 28, 2020 41.76 41.85 41.20 41.56 169,488 +0.43(+1.03%)
Dec 24, 2020 41.02 41.40 40.61 41.13 103,685 +0.17(+0.41%)
Dec 23, 2020 40.82 41.28 40.63 40.97 121,698 +0.61(+1.52%)
Dec 22, 2020 40.48 40.67 40.20 40.35 169,165 -0.26(-0.63%)
Dec 21, 2020 40.10 40.74 40.10 40.61 264,537 -0.48(-1.18%)
Dec 18, 2020 40.41 41.54 40.05 41.10 677,190 +0.75(+1.86%)
Dec 17, 2020 40.35 40.40 39.22 40.34 343,451 -0.04(-0.10%)
Dec 16, 2020 42.13 42.13 40.23 40.38 278,617 -1.10(-2.64%)
Dec 15, 2020 42.02 42.25 41.21 41.48 265,371 -0.09(-0.21%)
Dec 14, 2020 42.56 42.56 41.52 41.57 260,707 -0.23(-0.54%)
Dec 11, 2020 41.65 42.23 40.77 41.80 228,974 -0.50(-1.19%)
Dec 10, 2020 43.25 43.50 41.99 42.30 180,779 -1.51(-3.45%)
Dec 09, 2020 43.98 44.72 43.60 43.81 311,599 +0.08(+0.18%)
Dec 08, 2020 41.88 43.76 41.88 43.73 492,469 +1.22(+2.86%)
Dec 07, 2020 41.96 42.67 41.60 42.52 259,812 +0.40(+0.94%)
Dec 04, 2020 40.95 42.32 40.60 42.12 238,283 +1.62(+4.00%)
Dec 03, 2020 39.83 40.77 39.32 40.50 197,841 +0.76(+1.91%)
Dec 02, 2020 38.64 39.83 38.41 39.74 161,630 +1.04(+2.68%)
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.