Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.00 47.80 46.11 46.34 102,534 -0.79(-1.67%)
Feb 25, 2021 47.22 48.13 46.39 47.13 139,526 -0.36(-0.76%)
Feb 24, 2021 46.24 47.51 46.01 47.49 142,718 +1.68(+3.66%)
Feb 23, 2021 45.31 46.28 44.87 45.82 109,699 +0.08(+0.18%)
Feb 22, 2021 45.10 45.73 44.65 45.73 141,338 +0.80(+1.77%)
Feb 19, 2021 45.61 45.85 44.49 44.94 81,380 -0.59(-1.30%)
Feb 18, 2021 42.51 46.13 42.40 45.53 187,718 +2.87(+6.73%)
Feb 17, 2021 41.08 43.03 41.04 42.66 113,469 +1.62(+3.95%)
Feb 16, 2021 42.04 42.05 41.04 41.04 86,935 -0.54(-1.29%)
Feb 12, 2021 41.52 41.86 41.33 41.57 73,933 -0.12(-0.29%)
Feb 11, 2021 41.89 42.54 41.35 41.69 97,396 -0.19(-0.46%)
Feb 10, 2021 42.55 42.67 41.88 41.89 66,591 -0.73(-1.72%)
Feb 09, 2021 42.70 43.17 42.28 42.62 51,332 -0.08(-0.20%)
Feb 08, 2021 41.79 42.84 41.79 42.70 81,202 +1.11(+2.67%)
Feb 05, 2021 41.71 41.77 41.00 41.59 79,005 +0.17(+0.40%)
Feb 04, 2021 40.72 41.58 40.31 41.42 90,433 +0.63(+1.54%)
Feb 03, 2021 40.77 41.47 40.31 40.79 85,091 +0.03(+0.07%)
Feb 02, 2021 40.67 40.93 40.10 40.77 52,571 +0.58(+1.45%)
Feb 01, 2021 40.25 40.91 39.69 40.18 96,586 +0.13(+0.32%)
Jan 29, 2021 39.90 40.67 39.23 40.05 117,537 +0.36(+0.91%)
Jan 28, 2021 40.22 40.30 39.68 39.69 107,651 -0.19(-0.49%)
Jan 27, 2021 39.70 40.16 38.33 39.89 142,014 -0.31(-0.76%)
Jan 26, 2021 41.08 41.27 40.11 40.19 56,434 -0.57(-1.41%)
Jan 25, 2021 41.30 41.30 40.16 40.77 100,550 -0.80(-1.92%)
Jan 22, 2021 41.09 41.66 40.77 41.56 93,144 +0.31(+0.74%)
Jan 21, 2021 42.20 42.78 41.23 41.26 115,964 -0.83(-1.98%)
Jan 20, 2021 42.29 43.49 41.39 42.09 61,466 -0.19(-0.44%)
Jan 19, 2021 43.06 43.06 42.17 42.28 57,999 -0.25(-0.59%)
Jan 15, 2021 42.90 42.98 42.42 42.53 66,162 -1.05(-2.40%)
Jan 14, 2021 43.93 44.21 43.52 43.57 85,380 +0.03(+0.06%)
Jan 13, 2021 43.78 44.05 42.88 43.55 127,286 -0.18(-0.40%)
Jan 12, 2021 42.72 43.76 42.65 43.72 89,684 +1.35(+3.19%)
Jan 11, 2021 41.94 42.59 41.80 42.37 51,145 -0.19(-0.46%)
Jan 08, 2021 43.28 43.31 42.00 42.56 46,086 -0.64(-1.48%)
Jan 07, 2021 43.54 43.81 42.85 43.20 81,074 -0.06(-0.13%)
Jan 06, 2021 41.53 44.17 41.53 43.26 137,081 +2.51(+6.16%)
Jan 05, 2021 41.14 41.59 40.56 40.75 94,087 -0.19(-0.45%)
Jan 04, 2021 41.52 41.85 40.59 40.93 135,680 -0.29(-0.70%)
Dec 31, 2020 41.22 41.22 41.22 58,680 -0.33(-0.80%)
Dec 30, 2020 41.39 41.96 41.22 41.55 58,680 +0.17(+0.40%)
Dec 29, 2020 41.64 41.91 40.86 41.39 93,163 -0.09(-0.22%)
Dec 28, 2020 41.36 41.68 40.92 41.48 86,275 +0.51(+1.24%)
Dec 24, 2020 41.18 41.33 40.88 40.97 30,220 -0.02(-0.05%)
Dec 23, 2020 40.60 41.31 40.60 40.99 83,055 +0.38(+0.94%)
Dec 22, 2020 40.20 40.92 39.94 40.61 92,101 +0.44(+1.11%)
Dec 21, 2020 41.00 41.28 40.05 40.16 111,897 -1.36(-3.28%)
Dec 18, 2020 41.79 42.36 41.03 41.53 284,831 -0.02(-0.04%)
Dec 17, 2020 41.71 41.94 41.17 41.54 130,425 -0.10(-0.24%)
Dec 16, 2020 41.95 42.37 41.02 41.64 153,895 -0.41(-0.96%)
Dec 15, 2020 41.73 42.83 41.47 42.05 156,200 +0.81(+1.97%)
Dec 14, 2020 42.67 43.50 41.19 41.24 159,684 -0.92(-2.18%)
Dec 11, 2020 43.69 44.49 41.94 42.16 215,446 -2.00(-4.53%)
Dec 10, 2020 48.57 49.13 43.66 44.16 210,379 -0.21(-0.47%)
Dec 09, 2020 45.07 46.27 44.31 44.37 112,677 -1.03(-2.26%)
Dec 08, 2020 44.16 45.97 44.16 45.39 98,288 +0.88(+1.98%)
Dec 07, 2020 44.80 44.95 44.18 44.51 66,931 -0.20(-0.44%)
Dec 04, 2020 44.29 44.89 43.99 44.71 82,206 +0.59(+1.33%)
Dec 03, 2020 43.44 44.63 42.55 44.12 94,794 +0.82(+1.89%)
Dec 02, 2020 42.83 43.92 42.55 43.30 101,308 +0.59(+1.37%)
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.