Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.33 47.15 45.66 46.56 22,848,990 +1.26(+2.78%)
Feb 25, 2021 47.05 47.51 45.11 45.30 23,346,102 -2.35(-4.93%)
Feb 24, 2021 46.35 47.71 45.85 47.65 15,255,533 +0.89(+1.90%)
Feb 23, 2021 46.70 47.03 45.19 46.76 21,497,254 -0.44(-0.94%)
Feb 22, 2021 47.96 48.22 47.10 47.21 17,117,024 -1.35(-2.78%)
Feb 19, 2021 48.29 49.07 48.24 48.55 18,157,696 +0.66(+1.39%)
Feb 18, 2021 47.59 48.10 47.08 47.89 16,628,420 +0.08(+0.16%)
Feb 17, 2021 47.89 48.17 47.08 47.81 14,212,651 -0.66(-1.36%)
Feb 16, 2021 48.47 49.03 48.26 48.47 15,296,280 +0.28(+0.58%)
Feb 12, 2021 47.41 48.26 47.06 48.19 13,674,277 +0.79(+1.66%)
Feb 11, 2021 46.94 47.50 46.50 47.41 17,278,430 +0.83(+1.77%)
Feb 10, 2021 47.29 47.32 46.13 46.58 14,719,803 -0.45(-0.97%)
Feb 09, 2021 46.77 47.09 46.44 47.04 12,873,619 +0.19(+0.41%)
Feb 08, 2021 46.45 46.92 46.14 46.84 17,770,254 +0.66(+1.44%)
Feb 05, 2021 47.01 47.26 46.12 46.18 12,602,616 -0.46(-0.98%)
Feb 04, 2021 45.59 46.69 45.34 46.64 15,377,674 +0.54(+1.17%)
Feb 03, 2021 47.26 47.42 46.04 46.10 18,010,438 -1.16(-2.45%)
Feb 02, 2021 46.55 47.27 46.38 47.26 16,278,535 +1.00(+2.17%)
Feb 01, 2021 45.17 46.51 44.95 46.25 17,182,334 +1.61(+3.60%)
Jan 29, 2021 44.69 45.40 44.36 44.64 22,271,786 -0.12(-0.27%)
Jan 28, 2021 45.14 45.43 44.30 44.77 17,066,560 +0.70(+1.58%)
Jan 27, 2021 45.14 45.28 43.75 44.07 21,993,456 -1.90(-4.13%)
Jan 26, 2021 45.85 46.28 45.77 45.97 10,827,301 -0.09(-0.20%)
Jan 25, 2021 46.53 46.58 45.20 46.06 14,825,304 -0.02(-0.05%)
Jan 22, 2021 45.95 46.33 45.82 46.08 16,394,803 -0.18(-0.39%)
Jan 21, 2021 45.79 46.52 45.62 46.26 15,892,404 +0.49(+1.07%)
Jan 20, 2021 45.54 46.16 45.09 45.77 14,841,399 +0.26(+0.57%)
Jan 19, 2021 44.42 45.53 44.42 45.51 18,984,116 +1.33(+3.01%)
Jan 15, 2021 44.41 44.59 43.67 44.18 18,332,270 -0.62(-1.38%)
Jan 14, 2021 44.94 45.44 44.73 44.80 19,866,068 +0.09(+0.19%)
Jan 13, 2021 44.62 44.94 44.41 44.71 13,237,035 +0.18(+0.40%)
Jan 12, 2021 44.37 45.07 44.16 44.53 13,972,153 +0.36(+0.81%)
Jan 11, 2021 43.66 44.47 43.65 44.17 11,765,741 +0.01(+0.03%)
Jan 08, 2021 44.30 44.59 43.47 44.16 15,411,943 +0.22(+0.51%)
Jan 07, 2021 42.82 44.06 42.67 43.94 21,460,452 +1.78(+4.21%)
Jan 06, 2021 41.95 43.07 41.67 42.16 17,373,416 -0.26(-0.62%)
Jan 05, 2021 42.12 42.55 41.86 42.42 15,199,982 +0.29(+0.68%)
Jan 04, 2021 43.54 43.83 41.74 42.14 24,391,354 -1.25(-2.88%)
Dec 31, 2020 43.39 43.39 43.39 10,649,458 +0.30(+0.69%)
Dec 30, 2020 42.78 43.41 42.62 43.09 10,649,458 +0.57(+1.35%)
Dec 29, 2020 43.19 43.19 42.29 42.52 9,675,497 -0.28(-0.66%)
Dec 28, 2020 43.04 43.33 42.73 42.80 10,721,426 +0.04(+0.10%)
Dec 24, 2020 42.46 42.81 42.37 42.76 4,159,499 +0.59(+1.41%)
Dec 23, 2020 43.11 43.21 42.12 42.16 10,628,479 -0.76(-1.76%)
Dec 22, 2020 42.50 42.96 42.41 42.92 18,092,538 +0.42(+0.98%)
Dec 21, 2020 42.43 42.81 41.99 42.50 19,265,726 -0.56(-1.31%)
Dec 18, 2020 42.10 43.17 41.82 43.06 45,654,588 +0.87(+2.07%)
Dec 17, 2020 42.23 42.58 42.04 42.19 17,306,878 +0.12(+0.28%)
Dec 16, 2020 41.39 42.29 41.29 42.07 23,385,912 +0.68(+1.64%)
Dec 15, 2020 41.12 41.53 40.89 41.39 21,418,022 +0.62(+1.52%)
Dec 14, 2020 40.25 41.02 40.20 40.77 26,370,012 +0.59(+1.47%)
Dec 11, 2020 40.00 40.30 39.44 40.18 26,930,332 -0.42(-1.03%)
Dec 10, 2020 40.74 41.12 40.40 40.60 26,353,066 -0.61(-1.48%)
Dec 09, 2020 41.53 42.19 40.96 41.21 21,084,748 -0.71(-1.70%)
Dec 08, 2020 41.51 42.25 41.40 41.92 18,297,336 +0.25(+0.60%)
Dec 07, 2020 41.23 41.87 40.93 41.67 19,882,504 +0.91(+2.24%)
Dec 04, 2020 39.84 40.83 39.84 40.76 20,281,828 +1.18(+2.97%)
Dec 03, 2020 40.05 40.26 39.42 39.59 16,280,767 -0.39(-0.97%)
Dec 02, 2020 40.08 40.14 39.72 39.98 10,131,259 -0.08(-0.21%)
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.