Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.05 39.48 38.57 38.60 8,767,000 -0.32(-0.82%)
Feb 25, 2021 39.91 40.00 38.35 38.92 9,255,807 -1.27(-3.16%)
Feb 24, 2021 40.03 41.26 40.00 40.19 7,782,183 -0.61(-1.50%)
Feb 23, 2021 41.04 41.04 40.33 40.80 5,107,260 +0.20(+0.49%)
Feb 22, 2021 41.19 41.21 40.17 40.60 6,255,255 -0.78(-1.88%)
Feb 19, 2021 42.01 42.30 41.19 41.38 5,333,600 -1.32(-3.09%)
Feb 18, 2021 42.14 42.99 42.06 42.70 3,492,080 +0.53(+1.26%)
Feb 17, 2021 41.93 42.29 41.52 42.17 3,163,030 +0.19(+0.45%)
Feb 16, 2021 42.15 42.39 41.88 41.98 3,208,678 -0.23(-0.54%)
Feb 12, 2021 42.62 42.97 42.01 42.21 3,442,100 -0.53(-1.24%)
Feb 11, 2021 43.45 43.45 42.65 42.74 3,455,056 -0.58(-1.34%)
Feb 10, 2021 43.83 43.88 43.05 43.32 4,259,026 -0.25(-0.57%)
Feb 09, 2021 43.93 44.00 43.31 43.57 4,407,914 -0.17(-0.39%)
Feb 08, 2021 43.76 43.97 43.51 43.74 4,290,709 +0.06(+0.14%)
Feb 05, 2021 43.97 44.04 43.29 43.68 3,978,300 +0.01(+0.02%)
Feb 04, 2021 42.50 43.68 42.38 43.67 4,526,296 +1.19(+2.80%)
Feb 03, 2021 42.85 42.92 42.18 42.48 4,831,396 -0.37(-0.86%)
Feb 02, 2021 42.47 43.44 42.08 42.85 3,887,468 +0.77(+1.83%)
Feb 01, 2021 41.87 42.32 41.22 42.08 3,635,082 +0.52(+1.25%)
Jan 29, 2021 41.66 41.99 41.00 41.56 6,858,900 -0.48(-1.14%)
Jan 28, 2021 41.17 42.84 41.00 42.04 5,317,645 +1.02(+2.49%)
Jan 27, 2021 42.40 42.83 40.94 41.02 7,148,296 -1.83(-4.27%)
Jan 26, 2021 43.28 43.28 42.45 42.85 4,353,016 -0.50(-1.15%)
Jan 25, 2021 42.41 43.40 42.08 43.35 6,055,777 +0.81(+1.90%)
Jan 22, 2021 42.82 42.95 42.38 42.54 4,189,800 -0.48(-1.12%)
Jan 21, 2021 42.80 43.28 42.49 43.02 3,665,305 -0.03(-0.07%)
Jan 20, 2021 42.66 43.12 42.44 43.05 4,211,583 +0.23(+0.54%)
Jan 19, 2021 43.51 43.64 42.82 42.82 4,141,482 -0.54(-1.25%)
Jan 15, 2021 42.33 43.48 42.13 43.36 5,060,900 +0.78(+1.83%)
Jan 14, 2021 42.79 43.01 42.33 42.58 4,328,454 -0.22(-0.51%)
Jan 13, 2021 42.01 42.95 41.95 42.80 4,467,271 +0.72(+1.71%)
Jan 12, 2021 41.77 42.18 41.41 42.08 5,237,786 +0.22(+0.53%)
Jan 11, 2021 42.25 42.56 41.61 41.86 5,042,880 -0.35(-0.83%)
Jan 08, 2021 42.01 42.41 41.90 42.21 4,582,700 +0.18(+0.43%)
Jan 07, 2021 42.45 42.56 41.73 42.03 5,223,143 -0.42(-0.99%)
Jan 06, 2021 41.40 42.81 41.32 42.45 6,310,598 +1.34(+3.26%)
Jan 05, 2021 41.21 41.47 40.84 41.11 3,968,325 -0.06(-0.15%)
Jan 04, 2021 42.42 42.54 40.85 41.17 5,033,631 -1.05(-2.49%)
Dec 31, 2020 42.22 42.22 42.22 2,531,495 +0.29(+0.69%)
Dec 30, 2020 41.78 42.25 41.72 41.93 2,531,495 +0.10(+0.24%)
Dec 29, 2020 42.22 42.44 41.67 41.83 2,647,436 -0.38(-0.90%)
Dec 28, 2020 42.16 42.63 41.99 42.21 2,545,093 +0.38(+0.91%)
Dec 24, 2020 41.95 41.95 41.41 41.83 1,476,600 +0.12(+0.29%)
Dec 23, 2020 41.93 42.43 41.65 41.71 3,322,920 -0.05(-0.12%)
Dec 22, 2020 41.59 41.97 41.48 41.76 3,120,636 +0.25(+0.60%)
Dec 21, 2020 42.21 42.21 41.11 41.51 4,402,714 -1.06(-2.49%)
Dec 18, 2020 42.69 43.03 42.34 42.57 9,169,900 -0.08(-0.19%)
Dec 17, 2020 42.61 43.12 42.60 42.65 5,228,873 +0.21(+0.49%)
Dec 16, 2020 42.80 43.11 42.18 42.44 7,583,509 -0.28(-0.66%)
Dec 15, 2020 41.44 42.83 41.28 42.72 8,299,147 +1.66(+4.04%)
Dec 14, 2020 41.48 42.09 41.03 41.06 4,025,620 -0.13(-0.32%)
Dec 11, 2020 40.83 41.29 40.71 41.19 3,532,400 -0.01(-0.02%)
Dec 10, 2020 41.26 41.38 40.55 41.20 4,396,109 +0.11(+0.27%)
Dec 09, 2020 41.28 41.47 40.97 41.09 4,392,045 -0.23(-0.56%)
Dec 08, 2020 41.17 41.39 40.61 41.32 4,130,692 +0.12(+0.30%)
Dec 07, 2020 40.70 41.45 40.66 41.20 3,235,384 +0.27(+0.65%)
Dec 04, 2020 41.30 41.34 40.53 40.93 3,546,300 -0.12(-0.29%)
Dec 03, 2020 41.30 41.65 40.80 41.05 4,361,366 -0.52(-1.25%)
Dec 02, 2020 41.12 41.61 40.72 41.57 5,152,715 +0.32(+0.78%)
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.