Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.10 45.52 44.45 44.54 7,162,752 -0.71(-1.56%)
Feb 25, 2021 46.50 46.64 45.24 45.25 5,497,651 -1.12(-2.41%)
Feb 24, 2021 45.89 46.49 45.81 46.36 4,820,910 +0.55(+1.20%)
Feb 23, 2021 46.28 46.44 45.35 45.81 3,862,401 +0.05(+0.10%)
Feb 22, 2021 44.61 46.22 44.61 45.77 5,201,062 +1.05(+2.35%)
Feb 19, 2021 44.28 45.13 44.20 44.72 5,110,307 +0.73(+1.67%)
Feb 18, 2021 43.50 44.35 43.48 43.98 4,510,543 +0.23(+0.53%)
Feb 17, 2021 43.02 43.84 42.90 43.75 3,807,887 +0.64(+1.49%)
Feb 16, 2021 43.29 43.76 43.11 43.11 4,142,762 -0.22(-0.52%)
Feb 12, 2021 43.11 43.74 42.90 43.33 2,515,050 +0.03(+0.06%)
Feb 11, 2021 43.23 43.48 42.91 43.30 2,997,054 +0.18(+0.43%)
Feb 10, 2021 42.90 43.27 42.57 43.12 4,374,460 +0.41(+0.95%)
Feb 09, 2021 42.75 43.02 42.39 42.71 4,015,354 -0.03(-0.06%)
Feb 08, 2021 42.21 42.93 42.08 42.74 5,055,279 +0.77(+1.83%)
Feb 05, 2021 42.36 42.38 41.49 41.97 5,036,598 -0.28(-0.66%)
Feb 04, 2021 42.54 43.07 42.05 42.25 5,298,297 -0.13(-0.31%)
Feb 03, 2021 42.48 42.60 42.05 42.38 3,602,898 -0.39(-0.91%)
Feb 02, 2021 42.72 43.11 42.52 42.77 3,378,298 +0.65(+1.53%)
Feb 01, 2021 41.92 42.39 41.42 42.12 3,423,551 +0.40(+0.95%)
Jan 29, 2021 42.39 42.45 41.35 41.72 5,670,369 -0.87(-2.04%)
Jan 28, 2021 42.13 42.95 41.84 42.59 4,626,415 +0.90(+2.15%)
Jan 27, 2021 42.27 42.54 41.34 41.70 4,832,847 -1.18(-2.76%)
Jan 26, 2021 43.17 43.39 42.85 42.88 4,284,276 -0.13(-0.30%)
Jan 25, 2021 42.44 43.05 42.22 43.01 5,448,106 +0.13(+0.30%)
Jan 22, 2021 42.35 43.05 42.27 42.88 4,086,321 +0.10(+0.24%)
Jan 21, 2021 43.33 43.52 42.77 42.78 3,168,815 -0.68(-1.57%)
Jan 20, 2021 43.38 43.60 43.14 43.46 2,564,429 +0.01(+0.02%)
Jan 19, 2021 43.22 43.71 43.05 43.45 2,885,244 +0.53(+1.23%)
Jan 15, 2021 42.97 43.24 42.49 42.93 4,568,173 -0.36(-0.83%)
Jan 14, 2021 42.81 43.41 42.66 43.29 3,105,831 +0.72(+1.69%)
Jan 13, 2021 42.42 43.00 42.14 42.56 4,396,036 -0.08(-0.20%)
Jan 12, 2021 42.68 42.97 41.80 42.65 6,310,750 +1.54(+3.75%)
Jan 11, 2021 40.84 41.39 40.63 41.11 2,684,289 +0.02(+0.05%)
Jan 08, 2021 41.48 41.55 40.38 41.09 3,157,050 -0.18(-0.43%)
Jan 07, 2021 41.72 41.80 41.05 41.26 4,566,640 -0.23(-0.56%)
Jan 06, 2021 40.55 41.74 40.21 41.49 4,161,139 +1.54(+3.86%)
Jan 05, 2021 40.02 40.36 39.67 39.95 2,773,867 +0.06(+0.16%)
Jan 04, 2021 41.19 41.28 39.74 39.89 3,368,871 -1.18(-2.88%)
Dec 31, 2020 41.07 41.07 41.07 2,116,362 +0.42(+1.05%)
Dec 30, 2020 40.51 41.08 40.48 40.64 2,116,362 +0.24(+0.59%)
Dec 29, 2020 40.78 40.93 40.35 40.40 2,584,403 -0.16(-0.39%)
Dec 28, 2020 40.71 41.33 40.54 40.56 2,471,691 +0.07(+0.18%)
Dec 24, 2020 40.33 40.57 40.06 40.49 1,498,072 +0.29(+0.71%)
Dec 23, 2020 40.10 40.54 39.84 40.20 5,902,119 +0.46(+1.16%)
Dec 22, 2020 40.27 40.40 39.71 39.74 4,379,432 -0.52(-1.28%)
Dec 21, 2020 40.42 40.51 39.46 40.26 4,499,834 -0.28(-0.68%)
Dec 18, 2020 41.41 41.70 40.19 40.53 11,151,462 -0.85(-2.05%)
Dec 17, 2020 41.42 41.56 41.07 41.38 3,288,796 +0.12(+0.29%)
Dec 16, 2020 41.55 41.77 41.12 41.26 3,554,198 -0.18(-0.42%)
Dec 15, 2020 41.40 41.65 40.81 41.44 3,202,378 +0.62(+1.52%)
Dec 14, 2020 42.01 42.08 40.81 40.82 3,463,082 -0.59(-1.43%)
Dec 11, 2020 41.27 41.61 41.12 41.41 3,589,093 -0.47(-1.12%)
Dec 10, 2020 41.19 42.03 41.15 41.88 3,119,816 +0.21(+0.51%)
Dec 09, 2020 42.06 42.18 41.52 41.67 4,161,034 -0.11(-0.27%)
Dec 08, 2020 41.48 42.07 41.19 41.78 3,710,332 +0.06(+0.16%)
Dec 07, 2020 42.48 42.48 41.60 41.72 3,876,399 -1.03(-2.42%)
Dec 04, 2020 41.94 42.81 41.84 42.75 5,236,702 +0.55(+1.31%)
Dec 03, 2020 41.81 42.24 41.68 42.20 3,159,452 +0.35(+0.84%)
Dec 02, 2020 41.14 42.06 40.90 41.84 3,989,537 +0.56(+1.36%)
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.