Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.44 47.06 45.58 45.93 278,436 -0.82(-1.75%)
Feb 25, 2021 48.70 48.91 46.66 46.75 286,475 -1.44(-2.98%)
Feb 24, 2021 47.82 48.40 47.47 48.19 240,098 +0.96(+2.03%)
Feb 23, 2021 47.13 48.20 46.89 47.23 287,059 +0.35(+0.74%)
Feb 22, 2021 45.44 47.11 44.80 46.88 267,116 +1.25(+2.74%)
Feb 19, 2021 44.92 45.65 44.92 45.63 217,000 +0.75(+1.66%)
Feb 18, 2021 44.75 45.35 44.15 44.89 241,514 -0.16(-0.35%)
Feb 17, 2021 44.65 45.59 44.09 45.05 281,536 -0.21(-0.47%)
Feb 16, 2021 45.22 45.91 44.79 45.26 168,370 +0.55(+1.23%)
Feb 12, 2021 43.88 44.90 43.84 44.71 157,142 +0.53(+1.20%)
Feb 11, 2021 44.20 44.66 43.09 44.18 255,565 +0.12(+0.28%)
Feb 10, 2021 44.52 44.74 43.59 44.05 207,666 +0.01(+0.02%)
Feb 09, 2021 43.66 44.30 43.19 44.04 122,786 +0.23(+0.53%)
Feb 08, 2021 43.51 43.85 43.20 43.81 191,084 +0.78(+1.81%)
Feb 05, 2021 43.00 43.17 41.98 43.03 136,400 +0.22(+0.52%)
Feb 04, 2021 41.31 43.33 41.10 42.81 172,936 +1.51(+3.65%)
Feb 03, 2021 41.34 41.68 40.63 41.30 158,152 -0.35(-0.83%)
Feb 02, 2021 40.82 41.95 40.52 41.65 175,515 +1.13(+2.80%)
Feb 01, 2021 39.24 40.86 38.70 40.51 229,929 +1.62(+4.16%)
Jan 29, 2021 40.50 40.95 38.72 38.90 245,162 -1.86(-4.57%)
Jan 28, 2021 40.73 41.28 40.03 40.76 435,600 +0.76(+1.89%)
Jan 27, 2021 42.80 42.80 39.88 40.00 276,042 -3.07(-7.13%)
Jan 26, 2021 44.50 44.63 42.95 43.07 210,087 -1.01(-2.29%)
Jan 25, 2021 43.80 44.47 42.57 44.09 243,767 -1.50(-3.28%)
Jan 22, 2021 44.41 45.83 43.66 45.58 279,048 +1.27(+2.86%)
Jan 21, 2021 45.42 45.77 44.04 44.31 151,779 -1.04(-2.29%)
Jan 20, 2021 45.73 45.73 44.95 45.35 139,189 -0.09(-0.19%)
Jan 19, 2021 45.30 45.56 44.70 45.44 188,395 +0.40(+0.90%)
Jan 15, 2021 44.89 45.47 44.42 45.03 157,718 -0.84(-1.82%)
Jan 14, 2021 45.22 46.42 44.66 45.87 154,979 +1.20(+2.70%)
Jan 13, 2021 45.47 45.64 44.23 44.67 184,796 -1.14(-2.50%)
Jan 12, 2021 45.25 46.11 44.56 45.81 124,688 +0.84(+1.88%)
Jan 11, 2021 43.97 45.03 43.34 44.96 114,087 +0.65(+1.47%)
Jan 08, 2021 45.84 45.84 43.38 44.31 138,842 -1.20(-2.63%)
Jan 07, 2021 45.48 45.95 44.99 45.51 235,806 +0.53(+1.17%)
Jan 06, 2021 42.16 45.70 41.65 44.98 471,503 +4.09(+10.00%)
Jan 05, 2021 40.65 41.65 40.39 40.89 189,654 +0.33(+0.82%)
Jan 04, 2021 41.23 41.51 39.86 40.56 245,681 -0.41(-1.01%)
Dec 31, 2020 40.97 40.97 40.97 122,659 +0.48(+1.19%)
Dec 30, 2020 39.87 40.70 39.87 40.49 122,659 +0.68(+1.70%)
Dec 29, 2020 40.67 40.81 39.57 39.81 127,410 -0.87(-2.14%)
Dec 28, 2020 40.51 41.02 40.15 40.68 225,699 +0.55(+1.38%)
Dec 24, 2020 40.18 40.22 39.50 40.13 68,909 +0.23(+0.57%)
Dec 23, 2020 38.98 40.00 38.98 39.90 173,682 +1.07(+2.76%)
Dec 22, 2020 39.50 39.50 38.76 38.83 216,443 -0.49(-1.25%)
Dec 21, 2020 38.71 39.36 37.61 39.32 310,366 +0.55(+1.43%)
Dec 18, 2020 39.84 40.40 38.35 38.76 554,913 -1.22(-3.06%)
Dec 17, 2020 40.49 40.49 39.58 39.99 168,351 -0.36(-0.89%)
Dec 16, 2020 40.84 40.84 40.21 40.35 156,419 -0.24(-0.58%)
Dec 15, 2020 40.35 40.95 39.76 40.59 174,568 +0.59(+1.47%)
Dec 14, 2020 40.08 40.29 39.35 40.00 191,581 +0.67(+1.70%)
Dec 11, 2020 39.60 40.34 39.27 39.33 212,641 -0.85(-2.12%)
Dec 10, 2020 39.43 40.27 39.22 40.18 144,573 +0.30(+0.75%)
Dec 09, 2020 40.56 41.00 39.64 39.88 133,084 -0.14(-0.35%)
Dec 08, 2020 39.78 40.45 39.68 40.02 122,175 -0.14(-0.35%)
Dec 07, 2020 39.84 40.46 39.49 40.16 149,305 -0.09(-0.22%)
Dec 04, 2020 39.49 40.85 39.46 40.25 187,056 +1.05(+2.67%)
Dec 03, 2020 39.77 40.82 38.54 39.20 258,734 +1.29(+3.41%)
Dec 02, 2020 37.40 38.17 37.40 37.91 158,017 +0.27(+0.72%)
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.