Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 44.87 48.64 43.94 47.71 1,688,205 +3.09(+6.93%)
Feb 25, 2021 45.87 51.12 44.12 44.62 2,246,721 -0.85(-1.86%)
Feb 24, 2021 45.12 47.71 44.61 45.47 1,204,748 +0.11(+0.24%)
Feb 23, 2021 43.10 46.01 41.04 45.36 1,470,415 -0.66(-1.43%)
Feb 22, 2021 46.52 47.45 45.98 46.02 937,054 -1.67(-3.49%)
Feb 19, 2021 45.70 49.77 45.49 47.68 1,381,814 +3.52(+7.97%)
Feb 18, 2021 45.54 45.70 43.41 44.16 1,643,521 -2.95(-6.26%)
Feb 17, 2021 48.34 48.53 45.32 47.11 1,316,289 -2.09(-4.26%)
Feb 16, 2021 50.85 51.39 48.11 49.21 808,018 -0.92(-1.83%)
Feb 12, 2021 49.03 50.81 48.43 50.12 699,933 +0.13(+0.26%)
Feb 11, 2021 51.36 51.65 48.87 49.99 940,529 -1.09(-2.13%)
Feb 10, 2021 53.67 54.59 50.50 51.08 1,085,191 -2.28(-4.28%)
Feb 09, 2021 51.85 54.34 51.35 53.36 974,324 +0.83(+1.58%)
Feb 08, 2021 52.35 52.79 50.07 52.54 1,291,775 +1.06(+2.05%)
Feb 05, 2021 49.16 51.61 48.34 51.48 1,322,943 +2.71(+5.56%)
Feb 04, 2021 46.54 49.72 46.19 48.77 1,547,473 +3.23(+7.09%)
Feb 03, 2021 44.06 45.56 43.55 45.54 981,718 +1.58(+3.58%)
Feb 02, 2021 46.07 46.41 43.60 43.96 1,333,814 +0.43(+0.98%)
Feb 01, 2021 43.11 44.37 41.78 43.53 1,382,229 +1.78(+4.28%)
Jan 29, 2021 43.97 44.23 41.24 41.75 1,762,521 -2.30(-5.23%)
Jan 28, 2021 44.44 45.59 43.32 44.05 1,699,464 +0.68(+1.56%)
Jan 27, 2021 46.70 47.26 43.36 43.37 3,145,206 -5.06(-10.44%)
Jan 26, 2021 50.35 50.58 48.01 48.43 2,166,556 -1.58(-3.15%)
Jan 25, 2021 54.11 54.13 49.06 50.00 1,388,839 -0.07(-0.14%)
Jan 22, 2021 50.46 50.82 48.01 50.07 1,681,585 -0.86(-1.68%)
Jan 21, 2021 51.43 53.36 49.10 50.93 2,314,453 -3.73(-6.82%)
Jan 20, 2021 55.14 58.58 53.44 54.66 2,811,194 +0.11(+0.20%)
Jan 19, 2021 49.85 55.84 49.36 54.55 3,551,231 +6.04(+12.46%)
Jan 15, 2021 46.51 49.79 45.79 48.51 2,632,749 +2.08(+4.49%)
Jan 14, 2021 44.07 51.10 43.18 46.42 7,500,295 +7.62(+19.63%)
Jan 13, 2021 39.50 39.84 38.53 38.81 623,771 -0.54(-1.37%)
Jan 12, 2021 38.89 39.42 37.97 39.35 577,189 +0.62(+1.60%)
Jan 11, 2021 37.65 39.10 37.64 38.73 491,039 -0.08(-0.21%)
Jan 08, 2021 40.23 40.32 38.29 38.81 869,526 -1.49(-3.69%)
Jan 07, 2021 39.03 41.05 38.95 40.29 1,131,957 +1.56(+4.02%)
Jan 06, 2021 37.56 41.01 37.56 38.74 1,531,925 +1.52(+4.07%)
Jan 05, 2021 36.19 37.42 36.19 37.22 819,352 +1.03(+2.84%)
Jan 04, 2021 38.49 38.79 35.59 36.19 1,407,581 -2.28(-5.93%)
Dec 31, 2020 38.48 38.48 38.48 389,861 +3.48(+9.94%)
Dec 30, 2020 34.25 35.46 34.18 35.00 389,861 +0.70(+2.03%)
Dec 29, 2020 34.78 35.02 33.05 34.30 819,670 -0.51(-1.46%)
Dec 28, 2020 35.90 36.49 34.23 34.81 776,774 -0.56(-1.58%)
Dec 24, 2020 35.80 36.88 35.05 35.37 608,167 +0.17(+0.48%)
Dec 23, 2020 33.74 35.58 32.94 35.20 920,946 +1.74(+5.22%)
Dec 22, 2020 34.10 34.36 33.05 33.45 646,528 -0.53(-1.56%)
Dec 21, 2020 32.55 34.54 32.28 33.98 1,022,035 +0.48(+1.43%)
Dec 18, 2020 34.15 35.21 33.20 33.50 2,205,107 -0.48(-1.41%)
Dec 17, 2020 35.10 35.70 33.59 33.98 1,280,728 -1.07(-3.04%)
Dec 16, 2020 35.27 35.59 34.58 35.05 994,489 -0.22(-0.62%)
Dec 15, 2020 34.28 35.55 33.95 35.27 882,518 +1.34(+3.94%)
Dec 14, 2020 37.39 37.58 33.73 33.93 1,637,947 -2.95(-8.00%)
Dec 11, 2020 34.84 37.67 34.63 36.88 1,893,311 +2.36(+6.84%)
Dec 10, 2020 31.96 34.71 31.80 34.52 1,269,529 +2.34(+7.28%)
Dec 09, 2020 32.60 34.20 31.40 32.18 1,465,269 -0.08(-0.25%)
Dec 08, 2020 31.15 32.29 31.13 32.26 786,423 +1.18(+3.78%)
Dec 07, 2020 30.70 32.54 30.45 31.08 1,080,624 +0.58(+1.90%)
Dec 04, 2020 28.14 30.75 28.14 30.50 1,367,943 +2.37(+8.43%)
Dec 03, 2020 27.66 28.51 27.49 28.13 543,630 +0.42(+1.51%)
Dec 02, 2020 27.35 27.92 26.21 27.71 700,474 -0.13(-0.47%)
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.