Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.11 45.52 44.45 44.55 7,161,703 -0.71(-1.56%)
Feb 25, 2021 46.51 46.65 45.24 45.25 5,496,846 -1.12(-2.41%)
Feb 24, 2021 45.90 46.50 45.82 46.37 4,820,204 +0.55(+1.20%)
Feb 23, 2021 46.29 46.44 45.36 45.82 3,861,836 +0.05(+0.10%)
Feb 22, 2021 44.61 46.23 44.61 45.77 5,200,301 +1.05(+2.35%)
Feb 19, 2021 44.29 45.13 44.21 44.72 5,109,559 +0.73(+1.67%)
Feb 18, 2021 43.51 44.35 43.49 43.99 4,509,882 +0.23(+0.53%)
Feb 17, 2021 43.02 43.85 42.91 43.76 3,807,329 +0.64(+1.49%)
Feb 16, 2021 43.30 43.77 43.11 43.11 4,142,156 -0.22(-0.52%)
Feb 12, 2021 43.12 43.74 42.91 43.34 2,514,682 +0.03(+0.06%)
Feb 11, 2021 43.24 43.49 42.91 43.31 2,996,615 +0.18(+0.43%)
Feb 10, 2021 42.90 43.27 42.58 43.13 4,373,819 +0.41(+0.95%)
Feb 09, 2021 42.76 43.02 42.40 42.72 4,014,766 -0.03(-0.06%)
Feb 08, 2021 42.22 42.93 42.08 42.75 5,054,538 +0.77(+1.83%)
Feb 05, 2021 42.37 42.39 41.50 41.98 5,035,860 -0.28(-0.66%)
Feb 04, 2021 42.54 43.08 42.05 42.26 5,297,520 -0.13(-0.31%)
Feb 03, 2021 42.49 42.61 42.05 42.39 3,602,370 -0.39(-0.91%)
Feb 02, 2021 42.73 43.12 42.53 42.77 3,377,803 +0.65(+1.53%)
Feb 01, 2021 41.92 42.40 41.43 42.13 3,423,050 +0.40(+0.95%)
Jan 29, 2021 42.40 42.45 41.35 41.73 5,669,538 -0.87(-2.04%)
Jan 28, 2021 42.14 42.96 41.84 42.60 4,625,737 +0.90(+2.15%)
Jan 27, 2021 42.28 42.54 41.34 41.70 4,832,139 -1.18(-2.76%)
Jan 26, 2021 43.17 43.40 42.86 42.89 4,283,648 -0.13(-0.30%)
Jan 25, 2021 42.44 43.05 42.23 43.01 5,447,308 +0.13(+0.30%)
Jan 22, 2021 42.36 43.05 42.28 42.89 4,085,722 +0.10(+0.24%)
Jan 21, 2021 43.34 43.52 42.77 42.78 3,168,351 -0.68(-1.57%)
Jan 20, 2021 43.38 43.61 43.14 43.47 2,564,053 +0.01(+0.02%)
Jan 19, 2021 43.23 43.72 43.06 43.46 2,884,821 +0.53(+1.23%)
Jan 15, 2021 42.98 43.25 42.50 42.93 4,567,503 -0.36(-0.83%)
Jan 14, 2021 42.81 43.41 42.66 43.29 3,105,376 +0.72(+1.69%)
Jan 13, 2021 42.42 43.01 42.15 42.57 4,395,392 -0.08(-0.19%)
Jan 12, 2021 42.68 42.98 41.80 42.65 6,309,825 +1.54(+3.75%)
Jan 11, 2021 40.84 41.40 40.64 41.11 2,683,895 +0.02(+0.05%)
Jan 08, 2021 41.49 41.56 40.38 41.09 3,156,588 -0.18(-0.43%)
Jan 07, 2021 41.73 41.80 41.06 41.27 4,565,970 -0.23(-0.56%)
Jan 06, 2021 40.56 41.75 40.22 41.50 4,160,529 +1.54(+3.86%)
Jan 05, 2021 40.02 40.36 39.68 39.96 2,773,460 +0.06(+0.16%)
Jan 04, 2021 41.20 41.29 39.74 39.89 3,368,378 -1.18(-2.88%)
Dec 31, 2020 41.08 41.08 41.08 2,116,052 +0.42(+1.05%)
Dec 30, 2020 40.52 41.08 40.48 40.65 2,116,052 +0.24(+0.59%)
Dec 29, 2020 40.79 40.94 40.36 40.41 2,584,025 -0.16(-0.39%)
Dec 28, 2020 40.71 41.33 40.55 40.57 2,471,329 +0.07(+0.18%)
Dec 24, 2020 40.34 40.58 40.07 40.49 1,497,852 +0.29(+0.71%)
Dec 23, 2020 40.11 40.55 39.85 40.21 5,901,254 +0.46(+1.16%)
Dec 22, 2020 40.27 40.41 39.72 39.74 4,378,790 -0.52(-1.28%)
Dec 21, 2020 40.43 40.52 39.47 40.26 4,499,175 -0.28(-0.68%)
Dec 18, 2020 41.42 41.70 40.20 40.54 11,149,828 -0.85(-2.05%)
Dec 17, 2020 41.43 41.56 41.08 41.39 3,288,314 +0.12(+0.29%)
Dec 16, 2020 41.56 41.78 41.12 41.27 3,553,677 -0.18(-0.42%)
Dec 15, 2020 41.41 41.65 40.82 41.44 3,201,909 +0.62(+1.52%)
Dec 14, 2020 42.02 42.09 40.82 40.83 3,462,574 -0.59(-1.43%)
Dec 11, 2020 41.28 41.62 41.12 41.42 3,588,567 -0.47(-1.12%)
Dec 10, 2020 41.20 42.04 41.16 41.89 3,119,358 +0.21(+0.51%)
Dec 09, 2020 42.06 42.18 41.53 41.68 4,160,424 -0.11(-0.27%)
Dec 08, 2020 41.48 42.07 41.20 41.79 3,709,789 +0.06(+0.16%)
Dec 07, 2020 42.49 42.49 41.60 41.72 3,875,831 -1.03(-2.42%)
Dec 04, 2020 41.94 42.81 41.84 42.76 5,235,935 +0.55(+1.31%)
Dec 03, 2020 41.81 42.25 41.68 42.20 3,158,989 +0.35(+0.84%)
Dec 02, 2020 41.15 42.06 40.91 41.85 3,988,952 +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.