Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 51.18 51.35 49.45 49.88 7,609,135 -1.72(-3.33%)
Feb 25, 2021 52.55 52.85 51.41 51.60 3,874,097 -1.38(-2.60%)
Feb 24, 2021 51.57 53.22 51.52 52.98 5,611,149 +1.31(+2.53%)
Feb 23, 2021 52.19 52.38 51.16 51.67 4,985,898 -0.30(-0.58%)
Feb 22, 2021 50.42 52.04 50.07 51.97 6,818,615 +1.74(+3.46%)
Feb 19, 2021 48.04 50.35 48.04 50.23 4,853,462 +2.35(+4.92%)
Feb 18, 2021 48.49 48.80 47.50 47.88 3,740,179 -0.82(-1.67%)
Feb 17, 2021 48.73 49.00 47.92 48.69 3,940,457 -0.17(-0.36%)
Feb 16, 2021 48.99 49.37 48.69 48.87 4,896,268 +0.50(+1.03%)
Feb 12, 2021 47.88 48.47 47.78 48.37 2,374,374 +0.40(+0.83%)
Feb 11, 2021 48.09 48.19 47.15 47.97 2,796,885 +0.00(+0.00%)
Feb 10, 2021 47.41 48.56 46.98 47.97 4,149,701 +0.89(+1.89%)
Feb 09, 2021 47.83 47.84 46.89 47.08 5,059,928 -0.62(-1.31%)
Feb 08, 2021 48.04 48.46 47.59 47.70 3,057,445 +0.09(+0.19%)
Feb 05, 2021 47.20 48.10 46.95 47.61 4,487,268 +0.75(+1.60%)
Feb 04, 2021 46.14 46.89 45.60 46.86 5,184,213 +0.82(+1.79%)
Feb 03, 2021 45.17 46.08 44.95 46.04 4,789,854 +0.62(+1.35%)
Feb 02, 2021 44.55 45.64 43.98 45.42 6,286,199 +1.55(+3.53%)
Feb 01, 2021 43.58 43.95 42.70 43.88 4,962,669 +0.71(+1.64%)
Jan 29, 2021 44.92 45.50 43.05 43.17 10,694,184 -2.06(-4.56%)
Jan 28, 2021 44.98 45.62 44.09 45.23 6,992,845 -0.01(-0.02%)
Jan 27, 2021 45.45 45.82 43.80 45.24 7,552,559 -1.12(-2.42%)
Jan 26, 2021 48.15 48.45 46.33 46.36 3,676,530 -1.24(-2.60%)
Jan 25, 2021 47.30 47.76 46.30 47.60 4,427,062 -0.22(-0.47%)
Jan 22, 2021 47.40 48.07 47.30 47.83 3,151,847 -0.05(-0.10%)
Jan 21, 2021 48.67 48.88 47.67 47.88 4,137,399 -0.84(-1.72%)
Jan 20, 2021 48.14 48.77 47.60 48.72 4,475,310 +0.85(+1.77%)
Jan 19, 2021 48.04 48.41 46.86 47.87 5,912,900 +0.20(+0.42%)
Jan 15, 2021 48.76 48.93 47.52 47.67 8,046,305 -1.95(-3.92%)
Jan 14, 2021 50.08 50.32 49.43 49.62 4,301,531 -0.32(-0.63%)
Jan 13, 2021 50.53 51.00 49.63 49.93 3,890,381 -0.84(-1.65%)
Jan 12, 2021 49.34 50.91 49.08 50.77 7,495,843 +1.81(+3.70%)
Jan 11, 2021 47.99 49.03 47.62 48.96 4,151,561 +0.54(+1.12%)
Jan 08, 2021 48.55 48.96 48.04 48.42 4,885,201 -0.25(-0.51%)
Jan 07, 2021 49.08 49.72 48.33 48.67 5,334,243 +0.07(+0.14%)
Jan 06, 2021 47.37 49.25 47.04 48.60 7,460,946 +2.19(+4.71%)
Jan 05, 2021 45.03 46.72 44.92 46.41 3,734,508 +1.46(+3.26%)
Jan 04, 2021 46.43 46.68 44.63 44.95 5,834,169 -1.21(-2.63%)
Dec 31, 2020 46.16 46.16 46.16 4,556,139 +0.02(+0.05%)
Dec 30, 2020 45.21 46.30 45.17 46.14 4,556,139 +0.95(+2.10%)
Dec 29, 2020 45.33 45.60 44.79 45.19 2,670,581 +0.03(+0.07%)
Dec 28, 2020 45.97 46.39 45.07 45.16 4,408,523 -0.42(-0.91%)
Dec 24, 2020 45.68 45.72 45.20 45.57 1,292,140 +0.03(+0.07%)
Dec 23, 2020 45.77 46.39 45.52 45.54 2,706,811 +0.07(+0.15%)
Dec 22, 2020 45.76 45.97 45.28 45.47 2,727,001 -0.34(-0.74%)
Dec 21, 2020 44.96 45.92 44.69 45.82 5,360,180 -0.48(-1.04%)
Dec 18, 2020 45.84 46.37 45.12 46.30 13,869,475 +1.52(+3.40%)
Dec 17, 2020 45.08 45.19 44.57 44.78 2,671,688 +0.00(+0.00%)
Dec 16, 2020 44.94 45.01 44.28 44.78 2,342,844 -0.25(-0.55%)
Dec 15, 2020 44.79 45.04 44.21 45.03 2,807,739 +0.89(+2.02%)
Dec 14, 2020 45.42 45.55 44.11 44.14 3,752,668 -0.78(-1.74%)
Dec 11, 2020 45.16 45.29 44.56 44.92 3,215,564 -0.36(-0.79%)
Dec 10, 2020 45.47 45.84 44.95 45.27 4,089,646 -0.19(-0.42%)
Dec 09, 2020 45.70 46.37 45.21 45.47 3,870,015 +0.09(+0.20%)
Dec 08, 2020 44.00 45.47 43.92 45.37 3,800,824 +1.11(+2.52%)
Dec 07, 2020 45.69 45.70 44.10 44.26 4,329,777 -1.53(-3.34%)
Dec 04, 2020 44.76 45.83 44.75 45.79 3,960,577 +1.21(+2.71%)
Dec 03, 2020 44.08 44.82 43.92 44.58 3,863,675 +0.33(+0.75%)
Dec 02, 2020 44.35 44.55 43.83 44.25 4,474,596 -0.27(-0.62%)
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.