Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 44.59 45.10 44.22 44.57 4,671,387 +0.09(+0.19%)
Feb 25, 2021 44.98 45.45 44.35 44.48 2,775,259 -0.60(-1.32%)
Feb 24, 2021 44.66 45.27 44.17 45.08 3,509,002 +0.10(+0.21%)
Feb 23, 2021 44.49 45.09 43.94 44.98 3,333,897 +0.46(+1.04%)
Feb 22, 2021 45.22 45.32 44.47 44.52 2,953,237 -0.87(-1.93%)
Feb 19, 2021 45.40 46.09 45.30 45.40 2,233,264 -0.06(-0.13%)
Feb 18, 2021 44.78 45.76 44.60 45.45 2,585,390 +0.33(+0.72%)
Feb 17, 2021 44.67 45.21 44.54 45.13 1,943,437 +0.31(+0.69%)
Feb 16, 2021 45.65 45.78 44.76 44.82 2,572,540 -0.73(-1.60%)
Feb 12, 2021 45.24 45.59 45.12 45.55 2,586,279 +0.31(+0.68%)
Feb 11, 2021 45.97 46.09 44.93 45.24 1,593,075 -0.57(-1.24%)
Feb 10, 2021 45.80 45.99 45.24 45.81 2,268,894 +0.34(+0.74%)
Feb 09, 2021 45.57 45.60 44.80 45.47 2,519,781 -0.15(-0.34%)
Feb 08, 2021 45.66 46.13 45.47 45.63 2,444,939 +0.16(+0.36%)
Feb 05, 2021 45.55 45.77 45.12 45.46 2,563,494 +0.17(+0.38%)
Feb 04, 2021 44.81 45.34 44.10 45.29 4,393,295 +0.12(+0.26%)
Feb 03, 2021 44.55 45.40 44.31 45.17 3,487,854 +0.51(+1.14%)
Feb 02, 2021 44.77 45.10 44.06 44.66 3,746,200 +0.32(+0.72%)
Feb 01, 2021 44.16 44.69 43.96 44.35 2,946,418 +0.79(+1.82%)
Jan 29, 2021 44.12 44.89 43.50 43.55 3,945,562 -1.01(-2.27%)
Jan 28, 2021 45.61 46.33 44.56 44.57 3,604,260 -1.12(-2.45%)
Jan 27, 2021 44.72 45.81 44.38 45.68 4,669,367 +0.21(+0.46%)
Jan 26, 2021 46.27 46.39 45.25 45.47 2,472,573 -0.51(-1.10%)
Jan 25, 2021 45.48 46.09 44.81 45.98 3,382,546 +0.39(+0.86%)
Jan 22, 2021 46.02 46.10 45.43 45.59 4,099,747 -0.43(-0.93%)
Jan 21, 2021 46.62 46.93 45.70 46.02 4,263,676 -0.51(-1.09%)
Jan 20, 2021 47.77 48.24 45.59 46.53 6,951,183 -1.64(-3.41%)
Jan 19, 2021 48.53 48.87 47.67 48.17 4,624,280 -0.06(-0.12%)
Jan 15, 2021 48.01 48.34 47.32 48.23 2,768,823 +0.15(+0.32%)
Jan 14, 2021 48.70 48.75 47.71 48.07 2,312,295 -0.36(-0.75%)
Jan 13, 2021 49.23 49.32 48.41 48.44 3,471,687 -0.88(-1.78%)
Jan 12, 2021 48.15 49.57 48.06 49.32 3,531,912 +1.09(+2.26%)
Jan 11, 2021 48.06 48.62 48.01 48.23 2,364,594 -0.26(-0.53%)
Jan 08, 2021 47.37 48.64 47.37 48.48 3,953,727 +0.99(+2.09%)
Jan 07, 2021 47.06 47.58 46.20 47.49 3,092,119 +0.58(+1.24%)
Jan 06, 2021 45.90 47.18 45.80 46.91 3,882,788 +0.78(+1.70%)
Jan 05, 2021 45.47 46.22 45.23 46.12 2,790,584 +0.60(+1.32%)
Jan 04, 2021 46.84 47.16 45.08 45.52 3,743,197 -1.13(-2.42%)
Dec 31, 2020 46.65 46.65 46.65 1,528,390 -0.23(-0.49%)
Dec 30, 2020 47.76 47.76 46.54 46.88 1,528,390 -0.62(-1.31%)
Dec 29, 2020 47.91 48.22 47.09 47.50 2,998,489 -0.32(-0.66%)
Dec 28, 2020 47.65 47.89 47.34 47.82 4,359,718 +0.51(+1.07%)
Dec 24, 2020 47.17 47.31 46.96 47.31 737,320 +0.41(+0.88%)
Dec 23, 2020 47.56 47.57 46.72 46.90 2,025,454 -0.36(-0.77%)
Dec 22, 2020 47.48 47.53 46.98 47.26 2,440,424 -0.13(-0.28%)
Dec 21, 2020 46.62 47.49 46.18 47.40 3,498,389 +0.26(+0.55%)
Dec 18, 2020 47.47 47.60 46.64 47.14 6,025,948 -0.22(-0.46%)
Dec 17, 2020 47.43 47.52 47.10 47.36 2,881,016 +0.10(+0.20%)
Dec 16, 2020 46.73 47.42 46.55 47.26 2,993,340 -0.34(-0.72%)
Dec 15, 2020 47.21 47.94 47.08 47.61 2,730,223 +0.58(+1.24%)
Dec 14, 2020 47.15 47.63 46.99 47.02 2,619,114 +0.01(+0.02%)
Dec 11, 2020 46.14 47.37 45.47 47.01 2,944,884 +0.78(+1.69%)
Dec 10, 2020 47.07 47.33 46.17 46.23 2,656,558 -1.18(-2.50%)
Dec 09, 2020 46.84 47.62 46.83 47.41 3,337,999 +0.51(+1.09%)
Dec 08, 2020 46.21 47.15 46.01 46.90 3,019,655 +0.40(+0.85%)
Dec 07, 2020 45.86 46.81 45.59 46.51 3,486,079 +0.60(+1.31%)
Dec 04, 2020 45.46 46.30 45.41 45.90 3,546,861 +0.65(+1.44%)
Dec 03, 2020 45.35 45.87 45.12 45.26 3,142,273 -0.20(-0.44%)
Dec 02, 2020 46.15 46.50 45.29 45.46 2,447,960 -0.90(-1.94%)
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.