Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.76 40.98 38.95 40.38 1,324,600 +1.11(+2.83%)
Feb 25, 2021 41.38 41.38 39.00 39.27 1,483,225 -2.34(-5.62%)
Feb 24, 2021 39.76 41.72 38.79 41.61 1,428,917 +1.16(+2.87%)
Feb 23, 2021 40.03 40.63 38.62 40.45 1,300,171 -0.05(-0.12%)
Feb 22, 2021 42.00 42.21 40.49 40.50 1,298,710 -1.87(-4.41%)
Feb 19, 2021 43.13 43.19 41.57 42.37 2,592,100 +1.67(+4.10%)
Feb 18, 2021 41.23 41.49 40.57 40.70 1,042,904 -0.55(-1.33%)
Feb 17, 2021 41.07 41.47 40.40 41.25 1,429,676 -0.22(-0.53%)
Feb 16, 2021 44.00 44.01 41.45 41.47 1,608,870 -2.59(-5.88%)
Feb 12, 2021 44.23 44.60 43.40 44.06 1,214,400 -0.65(-1.45%)
Feb 11, 2021 44.15 45.59 43.82 44.71 1,385,041 +1.08(+2.48%)
Feb 10, 2021 43.74 44.68 42.78 43.63 1,264,388 -0.23(-0.52%)
Feb 09, 2021 44.75 44.81 43.34 43.86 1,554,989 -1.22(-2.71%)
Feb 08, 2021 43.10 45.21 42.95 45.08 1,785,276 +2.53(+5.95%)
Feb 05, 2021 40.87 42.63 40.20 42.55 1,214,300 +1.94(+4.78%)
Feb 04, 2021 40.89 41.26 39.85 40.61 1,755,269 -0.31(-0.76%)
Feb 03, 2021 41.10 41.66 40.59 40.92 972,559 -0.37(-0.90%)
Feb 02, 2021 42.00 42.00 40.37 41.29 1,426,224 -0.37(-0.89%)
Feb 01, 2021 41.98 42.41 40.72 41.66 1,496,681 +0.02(+0.05%)
Jan 29, 2021 42.13 42.20 40.75 41.64 2,335,800 -0.58(-1.37%)
Jan 28, 2021 42.07 42.77 41.31 42.22 2,573,690 -0.22(-0.52%)
Jan 27, 2021 41.00 43.28 40.87 42.44 2,671,211 +0.42(+1.00%)
Jan 26, 2021 43.03 43.75 41.07 42.02 2,346,680 -0.65(-1.52%)
Jan 25, 2021 42.63 43.50 42.08 42.67 2,271,246 +0.46(+1.09%)
Jan 22, 2021 41.03 42.61 40.61 42.21 3,005,900 +1.02(+2.48%)
Jan 21, 2021 40.94 42.40 40.90 41.19 2,583,849 +0.68(+1.68%)
Jan 20, 2021 37.92 41.24 37.76 40.51 2,942,639 +2.78(+7.37%)
Jan 19, 2021 36.14 37.83 36.10 37.73 2,865,688 +1.97(+5.51%)
Jan 15, 2021 35.19 36.02 34.92 35.76 2,795,300 +0.47(+1.33%)
Jan 14, 2021 35.24 36.39 34.55 35.29 2,376,380 +0.28(+0.80%)
Jan 13, 2021 36.87 37.77 34.96 35.01 6,537,704 +0.86(+2.52%)
Jan 12, 2021 34.27 34.45 33.35 34.15 3,413,048 +0.44(+1.31%)
Jan 11, 2021 32.78 34.06 32.52 33.71 2,004,558 +0.67(+2.03%)
Jan 08, 2021 34.44 34.44 32.70 33.04 1,413,100 -1.27(-3.70%)
Jan 07, 2021 33.08 34.55 32.80 34.31 1,945,902 +1.50(+4.57%)
Jan 06, 2021 32.23 32.92 31.76 32.81 2,214,407 +0.32(+0.98%)
Jan 05, 2021 33.00 33.45 32.40 32.49 2,344,629 -0.98(-2.93%)
Jan 04, 2021 33.92 34.07 32.66 33.47 1,404,193 -0.05(-0.15%)
Dec 31, 2020 33.52 33.52 33.52 653,963 -0.87(-2.53%)
Dec 30, 2020 34.84 35.24 34.38 34.39 653,963 -0.20(-0.58%)
Dec 29, 2020 35.09 35.30 34.29 34.59 681,059 -0.48(-1.37%)
Dec 28, 2020 35.93 36.10 34.83 35.07 736,935 -0.80(-2.23%)
Dec 24, 2020 34.94 35.89 34.43 35.87 421,000 +1.01(+2.90%)
Dec 23, 2020 35.65 35.72 34.75 34.86 876,095 -0.72(-2.02%)
Dec 22, 2020 35.04 35.79 34.71 35.58 1,011,984 +0.54(+1.54%)
Dec 21, 2020 34.50 35.61 34.04 35.04 1,045,953 -0.50(-1.41%)
Dec 18, 2020 35.82 36.20 35.13 35.54 2,201,600 -0.06(-0.17%)
Dec 17, 2020 34.54 36.24 34.49 35.60 1,634,337 +1.67(+4.92%)
Dec 16, 2020 34.34 34.34 33.40 33.93 1,579,748 -0.02(-0.06%)
Dec 15, 2020 34.14 34.53 33.71 33.95 1,063,010 +0.18(+0.53%)
Dec 14, 2020 34.60 35.04 33.75 33.77 1,113,362 -0.31(-0.91%)
Dec 11, 2020 34.32 34.84 33.78 34.08 871,500 -0.38(-1.10%)
Dec 10, 2020 33.95 34.69 33.60 34.46 637,435 +0.32(+0.94%)
Dec 09, 2020 34.79 35.06 33.98 34.14 748,984 -0.43(-1.24%)
Dec 08, 2020 35.11 35.47 34.26 34.57 1,477,241 -1.24(-3.46%)
Dec 07, 2020 34.64 35.89 34.04 35.81 1,406,331 +1.27(+3.68%)
Dec 04, 2020 34.98 35.14 33.92 34.54 1,025,800 -0.43(-1.23%)
Dec 03, 2020 33.58 35.27 33.52 34.97 1,126,138 +1.40(+4.17%)
Dec 02, 2020 34.39 34.63 33.48 33.57 1,299,530 -0.89(-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.