Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.59 36.99 36.14 36.17 9,356,028 -0.30(-0.82%)
Feb 25, 2021 37.40 37.48 35.94 36.47 9,877,676 -1.19(-3.16%)
Feb 24, 2021 37.51 38.66 37.48 37.66 8,305,044 -0.57(-1.49%)
Feb 23, 2021 38.46 38.46 37.79 38.23 5,450,401 +0.19(+0.49%)
Feb 22, 2021 38.60 38.62 37.64 38.04 6,675,526 -0.73(-1.88%)
Feb 19, 2021 39.37 39.64 38.60 38.77 5,691,948 -1.24(-3.09%)
Feb 18, 2021 39.49 40.28 39.41 40.01 3,726,702 +0.50(+1.26%)
Feb 17, 2021 39.29 39.63 38.91 39.52 3,375,544 +0.18(+0.45%)
Feb 16, 2021 39.50 39.72 39.24 39.34 3,424,259 -0.22(-0.54%)
Feb 12, 2021 39.94 40.26 39.37 39.55 3,673,364 -0.50(-1.24%)
Feb 11, 2021 40.71 40.71 39.96 40.05 3,687,190 -0.54(-1.34%)
Feb 10, 2021 41.07 41.12 40.34 40.59 4,545,177 -0.23(-0.57%)
Feb 09, 2021 41.16 41.23 40.58 40.83 4,704,068 -0.16(-0.39%)
Feb 08, 2021 41.01 41.20 40.77 40.99 4,578,988 +0.06(+0.14%)
Feb 05, 2021 41.20 41.27 40.56 40.93 4,245,590 +0.01(+0.02%)
Feb 04, 2021 39.82 40.93 39.71 40.92 4,830,404 +1.12(+2.80%)
Feb 03, 2021 40.15 40.22 39.52 39.81 5,156,002 -0.35(-0.86%)
Feb 02, 2021 39.80 40.70 39.43 40.15 4,148,655 +0.72(+1.83%)
Feb 01, 2021 39.23 39.66 38.62 39.43 3,879,312 +0.49(+1.25%)
Jan 29, 2021 39.04 39.35 38.42 38.94 7,319,728 -0.45(-1.14%)
Jan 28, 2021 38.58 40.14 38.42 39.39 5,674,921 +0.96(+2.49%)
Jan 27, 2021 39.73 40.13 38.36 38.44 7,628,568 -1.71(-4.27%)
Jan 26, 2021 40.56 40.56 39.78 40.15 4,645,491 -0.47(-1.15%)
Jan 25, 2021 39.74 40.67 39.43 40.62 6,462,646 +0.76(+1.90%)
Jan 22, 2021 40.12 40.24 39.71 39.86 4,471,300 -0.45(-1.12%)
Jan 21, 2021 40.11 40.56 39.81 40.31 3,911,565 -0.03(-0.07%)
Jan 20, 2021 39.97 40.40 39.76 40.34 4,494,546 +0.22(+0.54%)
Jan 19, 2021 40.77 40.89 40.12 40.12 4,419,735 -0.51(-1.25%)
Jan 15, 2021 39.67 40.74 39.48 40.63 5,400,926 +0.73(+1.83%)
Jan 14, 2021 40.10 40.30 39.66 39.90 4,619,269 -0.21(-0.51%)
Jan 13, 2021 39.37 40.25 39.31 40.11 4,767,413 +0.67(+1.71%)
Jan 12, 2021 39.14 39.52 38.80 39.43 5,589,697 +0.21(+0.53%)
Jan 11, 2021 39.59 39.88 38.99 39.22 5,381,695 -0.33(-0.83%)
Jan 08, 2021 39.37 39.74 39.26 39.55 4,890,597 +0.17(+0.43%)
Jan 07, 2021 39.78 39.88 39.10 39.38 5,574,070 -0.39(-0.99%)
Jan 06, 2021 38.79 40.11 38.72 39.78 6,734,588 +1.26(+3.26%)
Jan 05, 2021 38.62 38.86 38.27 38.52 4,234,944 -0.06(-0.15%)
Jan 04, 2021 39.75 39.86 38.28 38.58 5,371,825 -0.98(-2.49%)
Dec 31, 2020 39.56 39.56 39.56 2,701,578 +0.27(+0.69%)
Dec 30, 2020 39.15 39.59 39.09 39.29 2,701,578 +0.09(+0.24%)
Dec 29, 2020 39.56 39.77 39.05 39.20 2,825,309 -0.36(-0.90%)
Dec 28, 2020 39.51 39.95 39.34 39.55 2,716,090 +0.36(+0.91%)
Dec 24, 2020 39.31 39.31 38.80 39.20 1,575,808 +0.11(+0.29%)
Dec 23, 2020 39.29 39.76 39.03 39.08 3,546,176 -0.05(-0.12%)
Dec 22, 2020 38.97 39.33 38.87 39.13 3,330,303 +0.23(+0.60%)
Dec 21, 2020 39.55 39.55 38.52 38.90 4,698,519 -0.99(-2.49%)
Dec 18, 2020 40.00 40.32 39.67 39.89 9,785,998 -0.08(-0.19%)
Dec 17, 2020 39.93 40.40 39.92 39.96 5,580,185 +0.20(+0.49%)
Dec 16, 2020 40.11 40.40 39.52 39.77 8,093,022 -0.26(-0.66%)
Dec 15, 2020 38.83 40.13 38.68 40.03 8,856,741 +1.56(+4.04%)
Dec 14, 2020 38.87 39.44 38.45 38.48 4,296,089 -0.12(-0.32%)
Dec 11, 2020 38.26 38.69 38.14 38.60 3,769,731 -0.01(-0.02%)
Dec 10, 2020 38.66 38.77 38.00 38.61 4,691,470 +0.10(+0.27%)
Dec 09, 2020 38.68 38.86 38.39 38.50 4,687,133 -0.22(-0.56%)
Dec 08, 2020 38.58 38.78 38.05 38.72 4,408,220 +0.12(+0.30%)
Dec 07, 2020 38.14 38.84 38.10 38.60 3,452,759 +0.25(+0.65%)
Dec 04, 2020 38.70 38.74 37.98 38.35 3,784,565 -0.11(-0.29%)
Dec 03, 2020 38.70 39.03 38.23 38.47 4,654,393 -0.49(-1.25%)
Dec 02, 2020 38.53 38.99 38.16 38.95 5,498,910 +0.30(+0.78%)
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.