Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.71 46.44 44.37 45.59 1,243,600 -0.46(-1.00%)
Feb 25, 2021 48.30 48.59 45.93 46.05 1,282,620 -1.73(-3.62%)
Feb 24, 2021 45.81 48.30 45.81 47.78 1,148,998 +2.19(+4.80%)
Feb 23, 2021 46.77 46.97 45.09 45.59 1,242,632 -1.05(-2.25%)
Feb 22, 2021 45.23 47.20 45.14 46.64 1,420,237 +1.25(+2.75%)
Feb 19, 2021 45.55 46.43 45.22 45.39 1,323,100 +0.24(+0.53%)
Feb 18, 2021 44.63 45.47 43.94 45.15 1,073,928 -0.15(-0.33%)
Feb 17, 2021 48.00 48.07 44.93 45.30 2,307,626 -0.57(-1.24%)
Feb 16, 2021 45.87 46.34 45.32 45.87 1,571,006 +0.70(+1.55%)
Feb 12, 2021 44.60 45.80 44.52 45.17 706,300 +0.44(+0.98%)
Feb 11, 2021 44.39 44.78 43.82 44.73 893,142 +0.43(+0.97%)
Feb 10, 2021 44.86 44.87 44.01 44.30 557,820 -0.44(-0.98%)
Feb 09, 2021 45.24 45.28 44.58 44.74 616,220 -0.53(-1.17%)
Feb 08, 2021 44.60 45.37 44.44 45.27 593,807 +0.82(+1.84%)
Feb 05, 2021 45.00 45.03 44.03 44.45 730,100 -0.16(-0.36%)
Feb 04, 2021 43.16 44.68 43.12 44.61 1,029,295 +1.71(+3.99%)
Feb 03, 2021 42.23 42.90 42.18 42.90 619,078 +0.53(+1.25%)
Feb 02, 2021 41.99 42.99 41.76 42.37 1,161,935 +1.21(+2.94%)
Feb 01, 2021 41.23 41.52 40.23 41.16 831,770 +0.27(+0.66%)
Jan 29, 2021 42.25 42.34 40.21 40.89 1,047,700 -1.60(-3.77%)
Jan 28, 2021 41.88 43.33 41.50 42.49 1,661,187 +0.98(+2.36%)
Jan 27, 2021 41.98 42.32 41.33 41.51 1,850,871 -1.18(-2.76%)
Jan 26, 2021 43.08 43.44 42.21 42.69 1,986,994 -0.02(-0.05%)
Jan 25, 2021 42.93 43.21 42.00 42.71 728,027 -0.58(-1.34%)
Jan 22, 2021 43.00 43.68 42.70 43.29 732,100 -0.40(-0.92%)
Jan 21, 2021 44.74 45.00 43.66 43.69 834,987 -0.98(-2.19%)
Jan 20, 2021 45.89 45.89 44.57 44.67 763,662 +0.01(+0.02%)
Jan 19, 2021 44.83 45.35 44.19 44.66 510,001 +0.29(+0.65%)
Jan 15, 2021 44.74 44.94 43.95 44.37 777,200 -1.15(-2.53%)
Jan 14, 2021 44.98 46.13 44.68 45.52 671,187 +0.74(+1.65%)
Jan 13, 2021 44.66 45.19 44.00 44.78 1,201,452 +0.06(+0.13%)
Jan 12, 2021 44.99 45.55 44.49 44.72 1,019,595 +0.27(+0.61%)
Jan 11, 2021 44.47 45.31 44.29 44.45 682,793 -0.71(-1.57%)
Jan 08, 2021 45.38 45.88 44.51 45.16 899,300 -1.05(-2.27%)
Jan 07, 2021 46.76 46.85 45.94 46.21 2,044,366 +0.20(+0.43%)
Jan 06, 2021 44.13 46.46 43.96 46.01 1,852,413 +3.14(+7.32%)
Jan 05, 2021 41.76 43.63 41.61 42.87 926,375 +0.88(+2.10%)
Jan 04, 2021 43.57 43.77 41.90 41.99 610,876 -1.15(-2.67%)
Dec 31, 2020 43.14 43.14 43.14 709,636 +0.63(+1.48%)
Dec 30, 2020 41.89 42.75 41.68 42.51 709,636 +0.65(+1.55%)
Dec 29, 2020 42.51 42.65 41.67 41.86 809,961 -0.42(-0.99%)
Dec 28, 2020 42.74 43.02 42.21 42.28 640,781 -0.10(-0.24%)
Dec 24, 2020 42.28 42.42 41.63 42.38 193,700 +0.09(+0.21%)
Dec 23, 2020 41.60 42.65 41.55 42.29 749,592 +1.21(+2.95%)
Dec 22, 2020 42.04 42.17 41.04 41.08 1,399,014 -0.55(-1.32%)
Dec 21, 2020 42.39 42.39 40.90 41.63 2,393,263 -0.40(-0.95%)
Dec 18, 2020 42.61 43.21 41.33 42.03 2,221,600 -0.48(-1.13%)
Dec 17, 2020 42.77 42.92 41.76 42.51 1,628,482 +0.11(+0.26%)
Dec 16, 2020 42.65 42.97 42.03 42.40 1,579,469 +0.01(+0.02%)
Dec 15, 2020 42.15 42.66 41.35 42.39 999,000 +0.64(+1.53%)
Dec 14, 2020 43.31 43.41 41.65 41.75 634,325 -0.67(-1.58%)
Dec 11, 2020 42.53 43.06 42.11 42.42 868,300 -0.92(-2.12%)
Dec 10, 2020 42.46 43.66 42.37 43.34 1,180,026 +0.06(+0.14%)
Dec 09, 2020 44.22 44.32 42.95 43.28 1,425,523 -0.38(-0.87%)
Dec 08, 2020 43.08 43.92 43.04 43.66 1,011,896 -0.08(-0.18%)
Dec 07, 2020 45.49 45.51 43.53 43.74 1,646,967 -2.14(-4.66%)
Dec 04, 2020 46.29 46.64 45.78 45.88 1,012,300 +0.13(+0.28%)
Dec 03, 2020 45.67 46.41 45.20 45.75 606,104 -0.05(-0.11%)
Dec 02, 2020 45.14 45.97 44.72 45.80 1,034,135 +0.75(+1.66%)
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.