Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.74 40.30 39.39 39.50 1,693,950 -0.29(-0.73%)
Feb 25, 2021 40.74 40.97 39.48 39.79 1,094,441 -0.94(-2.31%)
Feb 24, 2021 41.03 41.20 39.98 40.74 1,258,968 -0.25(-0.60%)
Feb 23, 2021 40.69 41.09 39.70 40.98 1,426,221 +0.38(+0.93%)
Feb 22, 2021 40.91 41.47 40.58 40.60 1,338,640 -0.56(-1.35%)
Feb 19, 2021 40.50 41.40 40.30 41.16 1,944,913 +0.76(+1.89%)
Feb 18, 2021 40.65 41.01 40.39 40.40 1,052,494 -0.53(-1.29%)
Feb 17, 2021 40.12 41.08 39.78 40.93 1,555,610 +0.65(+1.62%)
Feb 16, 2021 41.67 41.72 40.12 40.27 1,693,626 -1.29(-3.11%)
Feb 12, 2021 40.75 41.72 40.75 41.57 1,188,416 +0.56(+1.36%)
Feb 11, 2021 41.94 42.01 40.41 41.01 1,962,841 -0.83(-1.98%)
Feb 10, 2021 43.82 44.22 41.68 41.84 1,916,026 -1.01(-2.35%)
Feb 09, 2021 43.41 44.43 42.05 42.85 2,702,961 -0.05(-0.11%)
Feb 08, 2021 42.99 43.41 42.44 42.90 1,979,530 +0.27(+0.64%)
Feb 05, 2021 41.80 42.87 41.72 42.62 1,139,942 +1.25(+3.03%)
Feb 04, 2021 41.12 41.57 40.76 41.37 893,569 +0.17(+0.41%)
Feb 03, 2021 40.81 41.37 40.54 41.20 661,928 +0.32(+0.78%)
Feb 02, 2021 40.63 41.63 40.39 40.88 709,982 +0.58(+1.43%)
Feb 01, 2021 40.16 40.48 39.55 40.30 866,632 +0.45(+1.14%)
Jan 29, 2021 40.76 40.84 39.83 39.85 976,063 -1.11(-2.72%)
Jan 28, 2021 40.75 41.34 40.25 40.96 995,267 +0.48(+1.19%)
Jan 27, 2021 40.59 41.01 40.01 40.48 1,456,560 -0.92(-2.23%)
Jan 26, 2021 42.33 42.44 41.40 41.41 779,638 -0.70(-1.66%)
Jan 25, 2021 42.64 42.69 41.71 42.10 1,875,549 -0.79(-1.85%)
Jan 22, 2021 42.37 42.96 42.18 42.90 1,077,891 +0.33(+0.78%)
Jan 21, 2021 42.03 42.65 41.79 42.57 2,322,392 +0.56(+1.32%)
Jan 20, 2021 41.21 42.09 40.98 42.01 3,212,871 +1.26(+3.10%)
Jan 19, 2021 42.20 42.23 40.59 40.75 1,255,833 -1.11(-2.66%)
Jan 15, 2021 41.59 42.06 41.06 41.86 1,100,908 +0.09(+0.23%)
Jan 14, 2021 42.84 42.99 41.62 41.76 1,536,305 -1.10(-2.57%)
Jan 13, 2021 43.69 43.81 42.24 42.87 1,471,175 -1.13(-2.57%)
Jan 12, 2021 43.81 44.16 43.21 44.00 987,920 +0.25(+0.58%)
Jan 11, 2021 43.34 44.04 43.24 43.74 666,370 +0.11(+0.26%)
Jan 08, 2021 44.83 44.83 43.18 43.63 768,907 -0.89(-1.99%)
Jan 07, 2021 44.89 44.99 44.11 44.52 842,084 -0.09(-0.21%)
Jan 06, 2021 43.42 45.16 43.23 44.61 990,879 +1.48(+3.43%)
Jan 05, 2021 42.42 43.19 42.24 43.13 762,374 +0.71(+1.67%)
Jan 04, 2021 43.21 43.25 42.02 42.42 710,497 -0.74(-1.73%)
Dec 31, 2020 43.17 43.17 43.17 438,206 -0.09(-0.22%)
Dec 30, 2020 42.86 43.55 42.72 43.26 438,206 +0.58(+1.35%)
Dec 29, 2020 43.03 43.34 42.57 42.69 542,910 -0.24(-0.55%)
Dec 28, 2020 43.75 43.75 42.89 42.92 365,666 -0.54(-1.24%)
Dec 24, 2020 43.51 43.59 43.24 43.46 268,146 -0.13(-0.30%)
Dec 23, 2020 42.58 43.68 42.58 43.59 973,485 +1.01(+2.37%)
Dec 22, 2020 42.44 42.72 42.21 42.58 673,505 -0.11(-0.26%)
Dec 21, 2020 42.27 42.72 41.32 42.70 1,223,985 -0.11(-0.26%)
Dec 18, 2020 42.13 42.88 41.99 42.81 2,062,333 +0.58(+1.38%)
Dec 17, 2020 42.10 42.52 42.07 42.23 751,583 +0.38(+0.90%)
Dec 16, 2020 42.04 42.27 41.82 41.85 516,449 -0.21(-0.49%)
Dec 15, 2020 41.74 42.36 41.62 42.06 757,074 +0.86(+2.08%)
Dec 14, 2020 42.42 42.65 41.18 41.20 644,764 -1.01(-2.39%)
Dec 11, 2020 42.38 42.92 42.17 42.21 903,510 -0.59(-1.39%)
Dec 10, 2020 42.92 43.17 42.58 42.80 910,718 -0.45(-1.05%)
Dec 09, 2020 42.33 43.36 42.33 43.25 1,059,383 +1.13(+2.69%)
Dec 08, 2020 41.97 42.64 41.97 42.12 1,175,432 -0.19(-0.45%)
Dec 07, 2020 42.95 43.10 42.20 42.31 1,043,837 -1.00(-2.31%)
Dec 04, 2020 42.35 43.33 42.35 43.31 972,244 +1.08(+2.57%)
Dec 03, 2020 42.92 43.44 42.13 42.23 908,768 -0.66(-1.54%)
Dec 02, 2020 43.15 43.20 42.49 42.89 1,030,262 -0.42(-0.98%)
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.