Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 44.05 44.86 43.75 43.75 456,433 -0.38(-0.85%)
Feb 25, 2021 45.26 45.33 43.76 44.13 319,571 -0.95(-2.11%)
Feb 24, 2021 43.50 45.17 42.71 45.08 258,975 +1.59(+3.66%)
Feb 23, 2021 43.54 43.72 42.60 43.48 190,201 -0.55(-1.26%)
Feb 22, 2021 44.18 44.50 43.79 44.04 220,445 -0.48(-1.07%)
Feb 19, 2021 44.44 44.91 43.99 44.51 187,039 +0.30(+0.67%)
Feb 18, 2021 44.36 44.71 43.90 44.22 277,727 -0.65(-1.46%)
Feb 17, 2021 44.32 45.43 44.32 44.87 284,083 +0.23(+0.51%)
Feb 16, 2021 45.36 45.52 43.87 44.64 508,490 -0.23(-0.51%)
Feb 12, 2021 44.93 45.72 44.62 44.87 575,266 -0.60(-1.33%)
Feb 11, 2021 47.74 47.85 44.67 45.47 602,401 -2.12(-4.45%)
Feb 10, 2021 52.67 52.67 47.50 47.59 471,543 -5.08(-9.64%)
Feb 09, 2021 53.53 54.23 52.55 52.67 373,372 -0.69(-1.30%)
Feb 08, 2021 51.72 53.38 51.60 53.36 333,456 +1.93(+3.75%)
Feb 05, 2021 50.47 51.46 50.14 51.43 210,482 +1.61(+3.24%)
Feb 04, 2021 49.61 50.32 49.23 49.82 273,374 +0.32(+0.64%)
Feb 03, 2021 48.61 49.82 48.42 49.50 317,712 +0.48(+0.99%)
Feb 02, 2021 47.94 49.41 47.49 49.02 324,628 +1.62(+3.42%)
Feb 01, 2021 46.98 47.91 46.92 47.39 308,160 +0.64(+1.38%)
Jan 29, 2021 46.51 47.18 45.72 46.75 587,998 +0.90(+1.96%)
Jan 28, 2021 47.51 47.80 45.81 45.85 512,096 -1.50(-3.18%)
Jan 27, 2021 46.37 47.61 44.47 47.35 647,201 +0.00(+0.00%)
Jan 26, 2021 47.75 48.00 46.49 47.35 634,340 -0.35(-0.73%)
Jan 25, 2021 45.60 48.22 45.52 47.70 555,100 +1.59(+3.46%)
Jan 22, 2021 46.68 47.17 44.99 46.11 366,298 -0.74(-1.58%)
Jan 21, 2021 47.16 47.50 46.77 46.85 298,267 -0.42(-0.88%)
Jan 20, 2021 45.03 47.35 45.03 47.26 314,412 +2.78(+6.25%)
Jan 19, 2021 42.55 45.07 41.82 44.48 443,145 +2.66(+6.37%)
Jan 15, 2021 42.30 42.34 41.15 41.82 150,359 -1.09(-2.54%)
Jan 14, 2021 42.80 43.60 42.49 42.91 176,222 +0.57(+1.36%)
Jan 13, 2021 43.48 43.48 42.09 42.34 139,992 -1.24(-2.84%)
Jan 12, 2021 43.16 43.93 42.92 43.57 151,494 +0.48(+1.13%)
Jan 11, 2021 42.37 43.29 42.37 43.09 138,682 -0.20(-0.46%)
Jan 08, 2021 44.11 44.38 42.69 43.29 205,733 -0.67(-1.53%)
Jan 07, 2021 43.21 44.10 42.84 43.96 124,754 +0.90(+2.09%)
Jan 06, 2021 41.43 43.56 40.95 43.06 375,968 +2.43(+5.99%)
Jan 05, 2021 40.23 41.05 39.76 40.62 338,623 +0.45(+1.11%)
Jan 04, 2021 42.02 42.08 39.79 40.18 365,256 -1.29(-3.10%)
Dec 31, 2020 41.47 41.47 41.47 148,705 +0.22(+0.53%)
Dec 30, 2020 41.49 41.90 41.16 41.25 148,705 +0.03(+0.07%)
Dec 29, 2020 41.93 42.03 41.06 41.22 162,920 -0.35(-0.83%)
Dec 28, 2020 41.76 41.85 41.21 41.56 169,471 +0.43(+1.03%)
Dec 24, 2020 41.02 41.41 40.61 41.14 103,675 +0.17(+0.41%)
Dec 23, 2020 40.82 41.29 40.63 40.97 121,686 +0.61(+1.52%)
Dec 22, 2020 40.49 40.67 40.21 40.36 169,148 -0.26(-0.63%)
Dec 21, 2020 40.10 40.74 40.10 40.61 264,510 -0.48(-1.18%)
Dec 18, 2020 40.42 41.54 40.06 41.10 677,122 +0.75(+1.86%)
Dec 17, 2020 40.36 40.41 39.22 40.35 343,416 -0.04(-0.10%)
Dec 16, 2020 42.14 42.14 40.24 40.39 278,589 -1.10(-2.64%)
Dec 15, 2020 42.03 42.25 41.21 41.48 265,344 -0.09(-0.21%)
Dec 14, 2020 42.56 42.56 41.52 41.57 260,681 -0.23(-0.54%)
Dec 11, 2020 41.65 42.23 40.77 41.80 228,951 -0.50(-1.19%)
Dec 10, 2020 43.25 43.50 42.00 42.30 180,761 -1.51(-3.45%)
Dec 09, 2020 43.98 44.73 43.61 43.82 311,567 +0.08(+0.18%)
Dec 08, 2020 41.88 43.77 41.88 43.74 492,419 +1.22(+2.86%)
Dec 07, 2020 41.97 42.67 41.60 42.52 259,785 +0.40(+0.94%)
Dec 04, 2020 40.95 42.32 40.60 42.13 238,259 +1.62(+4.00%)
Dec 03, 2020 39.83 40.77 39.32 40.51 197,821 +0.76(+1.91%)
Dec 02, 2020 38.65 39.83 38.41 39.74 161,613 +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.