Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.59 47.38 45.71 45.94 103,439 -0.78(-1.67%)
Feb 25, 2021 46.80 47.71 45.98 46.72 140,757 -0.36(-0.76%)
Feb 24, 2021 45.84 47.10 45.61 47.08 143,978 +1.66(+3.66%)
Feb 23, 2021 44.91 45.87 44.48 45.42 110,667 +0.08(+0.18%)
Feb 22, 2021 44.71 45.33 44.26 45.33 142,585 +0.79(+1.77%)
Feb 19, 2021 45.21 45.45 44.10 44.54 82,098 -0.59(-1.30%)
Feb 18, 2021 42.14 45.73 42.03 45.13 189,374 +2.85(+6.73%)
Feb 17, 2021 40.72 42.65 40.69 42.28 114,470 +1.61(+3.95%)
Feb 16, 2021 41.67 41.69 40.68 40.68 87,702 -0.53(-1.29%)
Feb 12, 2021 41.15 41.49 40.97 41.21 74,585 -0.12(-0.29%)
Feb 11, 2021 41.52 42.16 40.99 41.33 98,255 -0.19(-0.46%)
Feb 10, 2021 42.18 42.29 41.51 41.52 67,179 -0.73(-1.72%)
Feb 09, 2021 42.33 42.79 41.91 42.25 51,785 -0.08(-0.20%)
Feb 08, 2021 41.42 42.47 41.42 42.33 81,918 +1.10(+2.67%)
Feb 05, 2021 41.35 41.40 40.64 41.23 79,702 +0.17(+0.40%)
Feb 04, 2021 40.36 41.22 39.96 41.06 91,231 +0.62(+1.54%)
Feb 03, 2021 40.41 41.11 39.96 40.44 85,841 +0.03(+0.07%)
Feb 02, 2021 40.32 40.58 39.75 40.41 53,035 +0.58(+1.45%)
Feb 01, 2021 39.90 40.56 39.34 39.83 97,438 +0.13(+0.32%)
Jan 29, 2021 39.55 40.32 38.89 39.70 118,574 +0.36(+0.91%)
Jan 28, 2021 39.87 39.95 39.33 39.34 108,601 -0.19(-0.49%)
Jan 27, 2021 39.35 39.80 37.99 39.54 143,267 -0.30(-0.76%)
Jan 26, 2021 40.72 40.91 39.76 39.84 56,932 -0.57(-1.41%)
Jan 25, 2021 40.94 40.94 39.81 40.41 101,437 -0.79(-1.92%)
Jan 22, 2021 40.73 41.29 40.41 41.20 93,966 +0.30(+0.74%)
Jan 21, 2021 41.83 42.40 40.87 40.90 116,987 -0.83(-1.98%)
Jan 20, 2021 41.92 43.11 41.03 41.72 62,009 -0.18(-0.44%)
Jan 19, 2021 42.68 42.68 41.81 41.91 58,510 -0.25(-0.59%)
Jan 15, 2021 42.52 42.61 42.04 42.16 66,745 -1.04(-2.40%)
Jan 14, 2021 43.54 43.83 43.14 43.19 86,133 +0.03(+0.06%)
Jan 13, 2021 43.39 43.66 42.50 43.17 128,409 -0.17(-0.40%)
Jan 12, 2021 42.35 43.38 42.27 43.34 90,475 +1.34(+3.19%)
Jan 11, 2021 41.58 42.22 41.43 42.00 51,596 -0.19(-0.46%)
Jan 08, 2021 42.90 42.94 41.64 42.19 46,493 -0.63(-1.48%)
Jan 07, 2021 43.16 43.42 42.47 42.83 81,790 -0.06(-0.13%)
Jan 06, 2021 41.16 43.79 41.16 42.88 138,291 +2.49(+6.16%)
Jan 05, 2021 40.78 41.23 40.21 40.39 94,917 -0.18(-0.45%)
Jan 04, 2021 41.15 41.48 40.24 40.58 136,877 -0.28(-0.70%)
Dec 31, 2020 40.86 40.86 40.86 59,197 -0.33(-0.80%)
Dec 30, 2020 41.03 41.59 40.86 41.19 59,197 +0.17(+0.40%)
Dec 29, 2020 41.27 41.55 40.50 41.03 93,985 -0.09(-0.22%)
Dec 28, 2020 41.00 41.32 40.57 41.12 87,036 +0.51(+1.24%)
Dec 24, 2020 40.82 40.97 40.52 40.61 30,487 -0.02(-0.05%)
Dec 23, 2020 40.24 40.95 40.24 40.63 83,788 +0.38(+0.94%)
Dec 22, 2020 39.85 40.56 39.59 40.25 92,913 +0.44(+1.11%)
Dec 21, 2020 40.64 40.92 39.70 39.81 112,885 -1.35(-3.28%)
Dec 18, 2020 41.42 41.99 40.67 41.16 287,344 -0.02(-0.04%)
Dec 17, 2020 41.34 41.57 40.81 41.18 131,576 -0.10(-0.24%)
Dec 16, 2020 41.58 41.99 40.66 41.28 155,252 -0.40(-0.96%)
Dec 15, 2020 41.36 42.46 41.11 41.68 157,578 +0.80(+1.97%)
Dec 14, 2020 42.30 43.12 40.83 40.88 161,092 -0.91(-2.18%)
Dec 11, 2020 43.31 44.10 41.57 41.79 217,346 -1.98(-4.53%)
Dec 10, 2020 48.14 48.70 43.28 43.77 212,235 -0.21(-0.47%)
Dec 09, 2020 44.68 45.86 43.92 43.98 113,671 -1.02(-2.26%)
Dec 08, 2020 43.77 45.57 43.77 45.00 99,155 +0.88(+1.98%)
Dec 07, 2020 44.41 44.56 43.79 44.12 67,521 -0.20(-0.44%)
Dec 04, 2020 43.91 44.50 43.60 44.32 82,932 +0.58(+1.33%)
Dec 03, 2020 43.06 44.24 42.18 43.74 95,630 +0.81(+1.89%)
Dec 02, 2020 42.46 43.53 42.18 42.92 102,202 +0.58(+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.