Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.14 46.47 45.14 45.61 348,354 -0.46(-1.00%)
Feb 25, 2021 48.62 48.74 45.77 46.07 376,718 -2.03(-4.22%)
Feb 24, 2021 47.43 48.45 47.39 48.10 420,753 +1.11(+2.36%)
Feb 23, 2021 46.06 47.25 45.81 46.99 356,976 +0.70(+1.51%)
Feb 22, 2021 45.32 46.74 45.02 46.29 317,617 +0.78(+1.73%)
Feb 19, 2021 44.67 45.58 44.43 45.50 215,593 +1.16(+2.61%)
Feb 18, 2021 44.63 45.10 44.13 44.34 190,489 -0.57(-1.28%)
Feb 17, 2021 44.53 45.34 44.41 44.92 240,965 +0.11(+0.23%)
Feb 16, 2021 44.27 45.04 43.99 44.81 271,161 +0.84(+1.92%)
Feb 12, 2021 43.44 44.19 43.10 43.97 169,528 +0.26(+0.59%)
Feb 11, 2021 44.09 44.59 42.77 43.71 331,609 -0.41(-0.93%)
Feb 10, 2021 43.75 44.98 43.37 44.12 443,522 +0.56(+1.27%)
Feb 09, 2021 43.08 43.78 42.49 43.57 576,095 +0.41(+0.95%)
Feb 08, 2021 42.49 43.22 41.84 43.16 306,723 +1.03(+2.45%)
Feb 05, 2021 42.39 42.82 41.20 42.12 338,953 +0.12(+0.30%)
Feb 04, 2021 40.61 42.27 40.29 42.00 413,382 +1.82(+4.53%)
Feb 03, 2021 39.36 40.27 39.06 40.18 339,015 +0.51(+1.28%)
Feb 02, 2021 40.26 40.26 38.86 39.67 324,962 +0.17(+0.44%)
Feb 01, 2021 38.17 39.63 37.49 39.50 398,875 +2.06(+5.50%)
Jan 29, 2021 37.29 38.94 35.04 37.44 831,663 -2.09(-5.28%)
Jan 28, 2021 40.05 40.36 39.27 39.53 596,875 +0.28(+0.71%)
Jan 27, 2021 39.79 40.36 39.17 39.25 449,213 -1.73(-4.23%)
Jan 26, 2021 42.18 42.52 40.84 40.98 277,749 -0.81(-1.95%)
Jan 25, 2021 41.68 42.05 40.82 41.80 487,876 -0.63(-1.49%)
Jan 22, 2021 40.80 42.56 40.38 42.43 418,442 +1.31(+3.19%)
Jan 21, 2021 42.76 42.76 41.08 41.12 278,046 -1.65(-3.85%)
Jan 20, 2021 42.77 43.25 42.28 42.77 486,412 +0.02(+0.04%)
Jan 19, 2021 42.38 43.01 41.56 42.75 371,797 +0.53(+1.25%)
Jan 15, 2021 42.11 42.91 41.41 42.22 425,859 -0.75(-1.74%)
Jan 14, 2021 42.55 43.25 42.26 42.97 507,187 +0.82(+1.95%)
Jan 13, 2021 42.10 42.53 41.20 42.14 441,243 -0.14(-0.34%)
Jan 12, 2021 41.93 42.98 41.63 42.29 565,593 +0.56(+1.33%)
Jan 11, 2021 40.25 41.87 40.07 41.73 481,495 +0.80(+1.96%)
Jan 08, 2021 41.55 41.55 40.13 40.93 535,118 -0.62(-1.50%)
Jan 07, 2021 40.77 41.61 38.83 41.55 676,335 +1.22(+3.01%)
Jan 06, 2021 38.51 41.20 38.46 40.33 894,678 +2.89(+7.72%)
Jan 05, 2021 36.55 37.86 36.26 37.44 529,467 +0.97(+2.65%)
Jan 04, 2021 36.97 37.06 35.69 36.48 510,306 +0.03(+0.08%)
Dec 31, 2020 36.45 36.45 36.45 336,323 +0.11(+0.29%)
Dec 30, 2020 35.69 36.55 35.46 36.34 336,323 +0.68(+1.91%)
Dec 29, 2020 36.34 36.62 35.47 35.66 317,552 -0.56(-1.55%)
Dec 28, 2020 35.90 36.53 35.44 36.22 315,213 +0.49(+1.36%)
Dec 24, 2020 35.88 35.88 35.09 35.74 101,728 -0.05(-0.13%)
Dec 23, 2020 34.70 35.88 34.45 35.79 292,702 +1.50(+4.37%)
Dec 22, 2020 35.23 36.11 34.25 34.29 265,256 -0.68(-1.94%)
Dec 21, 2020 36.23 36.80 34.55 34.97 408,245 -1.08(-2.99%)
Dec 18, 2020 36.82 36.95 35.88 36.04 1,595,353 -0.75(-2.05%)
Dec 17, 2020 36.80 37.01 36.15 36.80 310,004 +0.05(+0.13%)
Dec 16, 2020 37.38 37.61 36.70 36.75 414,194 -0.63(-1.68%)
Dec 15, 2020 36.39 37.69 36.23 37.38 465,435 +1.38(+3.83%)
Dec 14, 2020 36.33 36.85 35.97 36.00 439,896 +0.13(+0.36%)
Dec 11, 2020 35.70 36.19 35.45 35.87 305,919 +0.00(+0.00%)
Dec 10, 2020 35.58 36.08 33.51 35.87 324,321 -0.12(-0.34%)
Dec 09, 2020 35.80 36.15 35.32 36.00 496,043 +0.64(+1.81%)
Dec 08, 2020 34.90 35.73 33.74 35.36 527,552 +0.24(+0.68%)
Dec 07, 2020 34.59 35.31 34.00 35.12 294,631 +0.54(+1.57%)
Dec 04, 2020 34.32 34.77 33.85 34.57 572,720 +0.77(+2.29%)
Dec 03, 2020 34.16 34.21 33.39 33.80 311,038 -0.31(-0.89%)
Dec 02, 2020 33.13 34.21 32.96 34.11 215,333 +0.90(+2.70%)
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.