Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.40 42.51 41.45 41.67 1,752,200 -0.91(-2.14%)
Feb 25, 2021 43.95 44.00 42.04 42.58 1,967,652 -1.28(-2.92%)
Feb 24, 2021 43.41 43.89 42.81 43.86 2,067,471 +0.77(+1.79%)
Feb 23, 2021 43.40 43.59 41.80 43.09 2,454,105 +0.51(+1.20%)
Feb 22, 2021 41.86 43.41 41.71 42.58 3,277,097 +1.09(+2.63%)
Feb 19, 2021 40.50 41.72 40.34 41.49 1,531,300 +1.15(+2.85%)
Feb 18, 2021 41.60 41.78 40.30 40.34 3,411,294 -1.44(-3.45%)
Feb 17, 2021 41.75 41.94 41.08 41.78 1,336,214 +0.14(+0.34%)
Feb 16, 2021 42.16 42.43 41.60 41.64 1,370,353 -0.05(-0.12%)
Feb 12, 2021 40.71 41.80 40.55 41.69 2,064,900 +0.93(+2.28%)
Feb 11, 2021 41.08 41.25 40.52 40.76 1,916,512 -0.36(-0.88%)
Feb 10, 2021 41.35 41.41 40.54 41.12 1,953,308 -0.05(-0.12%)
Feb 09, 2021 40.66 41.21 40.18 41.17 1,926,156 +0.57(+1.40%)
Feb 08, 2021 40.85 40.91 39.93 40.60 2,142,604 +0.01(+0.02%)
Feb 05, 2021 40.84 41.20 40.28 40.59 1,456,800 +0.08(+0.20%)
Feb 04, 2021 41.25 41.50 40.31 40.51 2,118,345 -1.87(-4.41%)
Feb 03, 2021 41.75 42.73 40.85 42.38 3,549,741 +0.66(+1.58%)
Feb 02, 2021 44.24 44.44 41.51 41.72 3,946,230 -2.02(-4.62%)
Feb 01, 2021 44.78 44.97 43.27 43.74 1,884,948 -0.72(-1.62%)
Jan 29, 2021 44.87 45.69 44.11 44.46 985,400 -0.61(-1.35%)
Jan 28, 2021 44.62 45.58 44.62 45.07 1,402,962 +0.66(+1.49%)
Jan 27, 2021 45.54 46.03 44.29 44.41 1,682,702 -1.05(-2.31%)
Jan 26, 2021 45.61 46.20 44.89 45.46 1,421,414 +0.13(+0.29%)
Jan 25, 2021 45.73 45.87 44.96 45.33 1,651,258 -0.51(-1.11%)
Jan 22, 2021 45.60 46.45 45.02 45.84 1,188,000 -0.54(-1.16%)
Jan 21, 2021 46.92 47.13 45.55 46.38 1,413,164 -0.07(-0.15%)
Jan 20, 2021 46.30 47.02 46.02 46.45 1,197,009 +0.60(+1.31%)
Jan 19, 2021 45.81 46.22 45.25 45.85 1,216,735 +0.32(+0.70%)
Jan 15, 2021 45.75 45.96 44.77 45.53 791,400 -0.54(-1.17%)
Jan 14, 2021 46.19 46.37 45.52 46.07 1,054,803 -0.03(-0.07%)
Jan 13, 2021 46.49 46.80 46.01 46.10 680,000 -0.26(-0.56%)
Jan 12, 2021 45.76 46.74 45.39 46.36 1,197,971 +1.11(+2.45%)
Jan 11, 2021 44.45 45.76 44.32 45.25 850,053 +0.39(+0.87%)
Jan 08, 2021 45.87 45.87 44.44 44.86 837,200 -0.53(-1.17%)
Jan 07, 2021 44.56 45.67 44.25 45.39 1,199,250 +1.05(+2.37%)
Jan 06, 2021 43.82 44.50 42.63 44.34 1,693,670 +1.38(+3.21%)
Jan 05, 2021 41.78 44.29 41.74 42.96 1,523,930 +1.59(+3.84%)
Jan 04, 2021 42.80 43.07 41.16 41.37 1,303,964 -1.07(-2.52%)
Dec 31, 2020 42.44 42.44 42.44 758,452 +0.28(+0.66%)
Dec 30, 2020 42.19 42.82 42.03 42.16 758,452 -0.18(-0.43%)
Dec 29, 2020 42.80 43.00 41.90 42.34 969,509 -0.07(-0.17%)
Dec 28, 2020 42.84 42.94 41.77 42.41 1,525,455 -0.37(-0.86%)
Dec 24, 2020 43.35 43.43 42.30 42.78 640,700 -0.80(-1.84%)
Dec 23, 2020 43.33 44.12 43.14 43.58 1,494,034 +0.46(+1.07%)
Dec 22, 2020 42.98 43.64 42.65 43.12 765,319 -0.13(-0.30%)
Dec 21, 2020 43.16 43.70 42.81 43.25 2,045,887 -1.13(-2.55%)
Dec 18, 2020 45.70 45.77 43.87 44.38 1,666,000 -0.94(-2.07%)
Dec 17, 2020 45.14 45.86 45.01 45.32 853,394 -0.27(-0.59%)
Dec 16, 2020 46.18 46.18 45.15 45.59 766,431 -0.47(-1.02%)
Dec 15, 2020 45.63 46.25 44.90 46.06 833,494 +0.49(+1.08%)
Dec 14, 2020 46.71 46.81 45.25 45.57 1,202,634 -1.01(-2.17%)
Dec 11, 2020 46.00 46.70 45.35 46.58 1,056,900 +0.51(+1.11%)
Dec 10, 2020 44.58 46.07 44.58 46.07 808,955 +1.69(+3.81%)
Dec 09, 2020 45.03 45.97 44.06 44.38 1,416,364 -0.43(-0.96%)
Dec 08, 2020 44.22 45.40 44.22 44.81 1,074,261 +0.59(+1.33%)
Dec 07, 2020 44.44 44.90 43.78 44.22 1,008,955 -0.49(-1.10%)
Dec 04, 2020 43.95 44.80 43.86 44.71 1,014,500 +1.23(+2.83%)
Dec 03, 2020 42.20 43.84 41.75 43.48 1,218,518 +1.41(+3.35%)
Dec 02, 2020 41.14 42.19 41.00 42.07 1,252,779 +0.92(+2.24%)
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.