Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.52 40.84 38.96 40.33 3,270,744 +1.11(+2.82%)
Feb 25, 2021 40.72 41.30 39.10 39.22 3,433,628 -1.64(-4.00%)
Feb 24, 2021 40.05 41.27 39.81 40.86 2,740,654 +0.92(+2.29%)
Feb 23, 2021 40.28 40.28 38.57 39.94 3,210,008 -0.37(-0.92%)
Feb 22, 2021 40.84 41.33 40.24 40.31 2,833,407 -1.02(-2.46%)
Feb 19, 2021 41.15 41.47 40.85 41.33 3,353,727 +0.44(+1.07%)
Feb 18, 2021 40.66 41.30 40.22 40.89 2,625,750 -0.27(-0.66%)
Feb 17, 2021 41.99 42.29 40.69 41.16 3,140,860 -1.28(-3.02%)
Feb 16, 2021 42.63 43.23 41.89 42.44 3,223,996 +0.48(+1.15%)
Feb 12, 2021 41.10 42.00 40.60 41.96 5,439,868 +1.28(+3.15%)
Feb 11, 2021 42.30 42.31 39.75 40.67 8,045,746 -1.70(-4.02%)
Feb 10, 2021 42.43 42.76 41.41 42.37 5,643,310 +0.30(+0.71%)
Feb 09, 2021 41.49 42.28 41.08 42.08 2,118,345 +0.41(+0.99%)
Feb 08, 2021 40.82 41.83 40.82 41.66 2,540,925 +0.88(+2.15%)
Feb 05, 2021 41.35 41.48 40.04 40.79 2,948,932 -0.05(-0.12%)
Feb 04, 2021 40.28 41.50 40.12 40.84 2,547,497 +0.64(+1.60%)
Feb 03, 2021 40.72 41.12 40.09 40.20 2,206,362 -0.41(-1.01%)
Feb 02, 2021 40.30 41.06 40.14 40.61 2,764,010 +0.87(+2.18%)
Feb 01, 2021 38.74 39.95 38.74 39.74 2,259,523 +1.55(+4.07%)
Jan 29, 2021 39.60 39.77 37.62 38.19 3,621,470 -1.47(-3.72%)
Jan 28, 2021 40.25 40.78 39.33 39.66 3,454,516 +0.39(+0.99%)
Jan 27, 2021 40.27 40.63 38.94 39.27 2,684,754 -1.88(-4.57%)
Jan 26, 2021 41.74 41.77 40.98 41.15 1,583,093 -0.18(-0.43%)
Jan 25, 2021 40.45 41.49 40.30 41.33 3,794,442 +0.82(+2.02%)
Jan 22, 2021 41.19 41.50 40.27 40.51 3,939,235 -1.01(-2.43%)
Jan 21, 2021 42.67 42.89 41.50 41.52 3,187,114 -1.78(-4.12%)
Jan 20, 2021 42.30 43.44 41.98 43.30 2,270,923 +1.43(+3.42%)
Jan 19, 2021 41.87 42.73 41.78 41.87 2,387,319 +0.76(+1.86%)
Jan 15, 2021 41.30 41.43 40.30 41.11 2,045,082 -0.67(-1.61%)
Jan 14, 2021 41.54 42.13 41.50 41.78 2,439,229 +0.49(+1.19%)
Jan 13, 2021 42.91 43.03 41.20 41.29 3,111,099 -1.80(-4.18%)
Jan 12, 2021 43.21 43.38 42.39 43.09 2,291,160 +0.09(+0.21%)
Jan 11, 2021 42.66 43.42 42.35 43.00 1,387,548 -0.54(-1.25%)
Jan 08, 2021 44.14 44.30 43.03 43.54 1,753,052 -0.34(-0.78%)
Jan 07, 2021 43.23 44.47 43.23 43.89 3,501,660 +1.23(+2.89%)
Jan 06, 2021 41.12 43.51 41.12 42.65 4,294,703 +1.83(+4.49%)
Jan 05, 2021 40.06 41.28 40.04 40.82 2,076,619 +0.52(+1.30%)
Jan 04, 2021 41.27 41.47 39.99 40.30 1,981,394 -0.93(-2.25%)
Dec 31, 2020 41.23 41.23 41.23 1,378,573 +0.22(+0.53%)
Dec 30, 2020 40.70 41.15 40.54 41.01 1,378,573 +0.47(+1.15%)
Dec 29, 2020 40.78 40.91 40.21 40.54 1,109,870 -0.21(-0.52%)
Dec 28, 2020 41.18 41.43 40.71 40.75 897,485 -0.45(-1.10%)
Dec 24, 2020 40.92 41.43 40.69 41.20 523,631 +0.29(+0.71%)
Dec 23, 2020 40.85 41.18 40.68 40.91 1,531,834 +0.16(+0.38%)
Dec 22, 2020 40.85 41.16 40.36 40.76 1,701,596 -0.18(-0.43%)
Dec 21, 2020 40.28 41.43 39.81 40.94 2,227,966 -0.26(-0.63%)
Dec 18, 2020 41.32 41.37 40.98 41.19 5,667,421 -0.02(-0.06%)
Dec 17, 2020 41.43 41.64 40.96 41.22 2,219,222 -0.28(-0.68%)
Dec 16, 2020 41.83 41.90 41.08 41.50 2,219,515 -0.03(-0.07%)
Dec 15, 2020 41.75 41.86 41.23 41.53 2,541,937 +0.03(+0.07%)
Dec 14, 2020 42.19 42.74 41.34 41.50 2,519,410 -0.30(-0.72%)
Dec 11, 2020 41.28 42.10 41.19 41.80 2,599,074 +0.23(+0.56%)
Dec 10, 2020 41.16 41.95 40.67 41.57 2,751,918 +0.00(+0.00%)
Dec 09, 2020 42.19 42.54 41.27 41.57 3,919,484 -0.05(-0.11%)
Dec 08, 2020 40.95 42.04 40.90 41.62 3,595,916 +0.15(+0.36%)
Dec 07, 2020 41.85 42.05 41.04 41.47 2,942,074 -0.00(-0.01%)
Dec 04, 2020 40.50 41.85 40.50 41.47 3,716,308 +1.21(+3.02%)
Dec 03, 2020 40.12 41.40 39.49 40.26 11,565,416 +2.21(+5.81%)
Dec 02, 2020 38.04 38.48 37.56 38.05 2,787,549 -0.14(-0.37%)
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.