Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 38.65 39.83 37.86 39.25 1,362,772 +1.08(+2.83%)
Feb 25, 2021 40.22 40.22 37.91 38.17 1,525,969 -2.27(-5.62%)
Feb 24, 2021 38.65 40.55 37.70 40.44 1,470,096 +1.13(+2.87%)
Feb 23, 2021 38.91 39.49 37.54 39.32 1,337,639 -0.05(-0.12%)
Feb 22, 2021 40.82 41.03 39.36 39.37 1,336,136 -1.82(-4.41%)
Feb 19, 2021 41.92 41.98 40.41 41.18 2,666,800 +1.62(+4.10%)
Feb 18, 2021 40.08 40.33 39.43 39.56 1,072,958 -0.53(-1.33%)
Feb 17, 2021 39.92 40.31 39.27 40.09 1,470,876 -0.21(-0.53%)
Feb 16, 2021 42.77 42.78 40.29 40.31 1,655,234 -2.52(-5.88%)
Feb 12, 2021 42.99 43.35 42.18 42.83 1,249,397 -0.63(-1.45%)
Feb 11, 2021 42.91 44.31 42.59 43.46 1,424,955 +1.05(+2.48%)
Feb 10, 2021 42.51 43.43 41.58 42.41 1,300,825 -0.22(-0.52%)
Feb 09, 2021 43.50 43.55 42.13 42.63 1,599,801 -1.19(-2.71%)
Feb 08, 2021 41.89 43.94 41.75 43.82 1,836,724 +2.46(+5.95%)
Feb 05, 2021 39.73 41.44 39.07 41.36 1,249,294 +1.89(+4.78%)
Feb 04, 2021 39.74 40.10 38.73 39.47 1,805,852 -0.30(-0.76%)
Feb 03, 2021 39.95 40.49 39.45 39.77 1,000,586 -0.21(-0.53%)
Feb 02, 2021 40.68 40.68 39.10 39.99 1,472,675 -0.36(-0.89%)
Feb 01, 2021 40.66 41.07 39.44 40.35 1,545,427 +0.02(+0.05%)
Jan 29, 2021 40.80 40.87 39.46 40.33 2,411,875 -0.56(-1.37%)
Jan 28, 2021 40.74 41.42 40.01 40.89 2,657,513 -0.21(-0.52%)
Jan 27, 2021 39.71 41.91 39.58 41.10 2,758,211 +0.41(+1.00%)
Jan 26, 2021 41.67 42.37 39.77 40.69 2,423,110 -0.63(-1.52%)
Jan 25, 2021 41.29 42.13 40.75 41.32 2,345,219 +0.45(+1.09%)
Jan 22, 2021 39.74 41.27 39.33 40.88 3,103,800 +0.99(+2.48%)
Jan 21, 2021 39.65 41.06 39.61 39.89 2,668,003 +0.66(+1.68%)
Jan 20, 2021 36.72 39.94 36.57 39.23 3,038,479 +2.69(+7.37%)
Jan 19, 2021 35.00 36.64 34.96 36.54 2,959,022 +1.91(+5.51%)
Jan 15, 2021 34.08 34.88 33.81 34.63 2,886,341 +0.46(+1.33%)
Jan 14, 2021 34.13 35.24 33.46 34.18 2,453,777 +0.27(+0.80%)
Jan 13, 2021 35.71 36.58 33.86 33.91 6,750,633 +0.83(+2.52%)
Jan 12, 2021 33.19 33.36 32.30 33.07 3,524,209 +0.43(+1.31%)
Jan 11, 2021 31.75 32.99 31.49 32.65 2,069,845 +0.65(+2.03%)
Jan 08, 2021 33.35 33.35 31.67 32.00 1,459,124 -1.23(-3.70%)
Jan 07, 2021 32.04 33.46 31.77 33.23 2,009,279 +1.45(+4.57%)
Jan 06, 2021 31.21 31.88 30.76 31.78 2,286,529 +0.31(+0.98%)
Jan 05, 2021 31.96 32.39 31.38 31.47 2,420,992 -0.95(-2.93%)
Jan 04, 2021 32.85 33.00 31.63 32.41 1,449,926 -0.05(-0.15%)
Dec 31, 2020 32.46 32.46 32.46 675,262 -0.84(-2.53%)
Dec 30, 2020 33.74 34.13 33.30 33.31 675,262 -0.19(-0.58%)
Dec 29, 2020 33.98 34.19 33.21 33.50 703,240 -0.46(-1.37%)
Dec 28, 2020 34.80 34.96 33.73 33.96 760,936 -0.77(-2.23%)
Dec 24, 2020 33.84 34.76 33.34 34.74 434,711 +0.98(+2.90%)
Dec 23, 2020 34.53 34.59 33.65 33.76 904,629 -0.70(-2.02%)
Dec 22, 2020 33.93 34.66 33.62 34.46 1,044,943 +0.52(+1.54%)
Dec 21, 2020 33.41 34.49 32.97 33.93 1,080,019 -0.48(-1.41%)
Dec 18, 2020 34.69 35.05 34.02 34.42 2,273,305 -0.06(-0.17%)
Dec 17, 2020 33.45 35.10 33.40 34.48 1,687,566 +1.62(+4.92%)
Dec 16, 2020 33.26 33.26 32.35 32.86 1,631,199 -0.02(-0.06%)
Dec 15, 2020 33.06 33.44 32.65 32.88 1,097,631 +0.17(+0.53%)
Dec 14, 2020 33.51 33.93 32.69 32.70 1,149,623 -0.30(-0.91%)
Dec 11, 2020 33.24 33.74 32.71 33.01 899,884 -0.37(-1.10%)
Dec 10, 2020 32.88 33.60 32.54 33.37 658,195 +0.31(+0.94%)
Dec 09, 2020 33.69 33.95 32.91 33.06 773,378 -0.42(-1.24%)
Dec 08, 2020 34.00 34.35 33.18 33.48 1,525,354 -1.20(-3.46%)
Dec 07, 2020 33.55 34.76 32.97 34.68 1,452,134 +1.23(+3.68%)
Dec 04, 2020 33.88 34.03 32.85 33.45 1,059,209 -0.42(-1.23%)
Dec 03, 2020 32.52 34.16 32.46 33.87 1,162,815 +1.36(+4.17%)
Dec 02, 2020 33.31 33.54 32.42 32.51 1,341,855 -0.86(-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.