Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 44.99 45.32 41.56 42.26 4,977,271 +1.90(+4.71%)
Feb 26, 2021 40.56 40.77 38.20 40.36 10,761,500 -0.42(-1.03%)
Feb 25, 2021 41.51 42.01 40.53 40.78 2,118,795 -0.88(-2.11%)
Feb 24, 2021 42.65 42.65 41.35 41.66 1,786,496 -0.84(-1.98%)
Feb 23, 2021 42.57 42.75 40.92 42.50 1,799,276 +0.38(+0.90%)
Feb 22, 2021 42.03 42.55 41.53 42.12 1,590,272 +0.02(+0.05%)
Feb 19, 2021 42.31 42.56 41.77 42.10 1,312,600 -0.18(-0.43%)
Feb 18, 2021 43.99 44.22 42.15 42.28 1,790,909 -1.77(-4.02%)
Feb 17, 2021 44.19 44.37 43.32 44.05 1,489,040 -0.33(-0.74%)
Feb 16, 2021 44.98 45.14 44.24 44.38 1,624,578 -0.60(-1.33%)
Feb 12, 2021 45.43 46.07 44.50 44.98 950,300 -0.80(-1.75%)
Feb 11, 2021 44.97 45.92 44.53 45.78 1,383,870 +0.95(+2.12%)
Feb 10, 2021 43.84 45.15 43.69 44.83 2,047,951 +0.93(+2.12%)
Feb 09, 2021 43.74 43.96 43.39 43.90 767,411 +0.39(+0.90%)
Feb 08, 2021 43.37 43.65 43.02 43.51 733,736 +0.42(+0.97%)
Feb 05, 2021 44.05 44.05 42.80 43.09 729,600 -0.48(-1.10%)
Feb 04, 2021 42.95 43.73 42.80 43.57 1,481,758 +0.96(+2.25%)
Feb 03, 2021 42.35 42.61 41.61 42.61 1,262,400 +0.28(+0.66%)
Feb 02, 2021 43.28 43.39 42.24 42.33 965,868 -0.63(-1.47%)
Feb 01, 2021 43.22 43.51 42.35 42.96 689,875 +0.26(+0.61%)
Jan 29, 2021 43.75 44.37 42.43 42.70 995,800 -0.99(-2.27%)
Jan 28, 2021 44.14 44.81 43.47 43.69 1,023,437 -0.42(-0.95%)
Jan 27, 2021 44.35 44.66 43.97 44.11 1,454,532 -0.38(-0.85%)
Jan 26, 2021 44.78 44.83 44.16 44.49 939,959 -0.01(-0.02%)
Jan 25, 2021 43.18 44.75 42.76 44.50 1,444,355 +1.21(+2.80%)
Jan 22, 2021 43.03 43.42 42.62 43.29 1,051,900 -0.13(-0.30%)
Jan 21, 2021 43.35 43.71 42.94 43.42 1,315,634 +0.15(+0.35%)
Jan 20, 2021 43.32 43.82 43.10 43.27 1,205,413 -0.20(-0.46%)
Jan 19, 2021 43.92 44.08 43.35 43.47 1,217,268 -0.24(-0.55%)
Jan 15, 2021 44.72 45.20 43.50 43.71 2,426,200 -0.94(-2.11%)
Jan 14, 2021 45.94 46.13 44.18 44.65 2,470,482 -1.47(-3.19%)
Jan 13, 2021 45.84 46.57 45.62 46.12 1,166,458 +0.44(+0.96%)
Jan 12, 2021 44.65 46.26 44.47 45.68 1,158,483 +1.08(+2.42%)
Jan 11, 2021 44.40 45.17 44.06 44.60 1,128,360 -0.04(-0.09%)
Jan 08, 2021 46.06 46.19 44.28 44.64 1,142,800 -1.36(-2.96%)
Jan 07, 2021 45.20 46.18 45.01 46.00 1,396,046 +1.17(+2.61%)
Jan 06, 2021 43.48 45.32 43.48 44.83 1,747,440 +0.56(+1.26%)
Jan 05, 2021 44.77 44.80 43.97 44.27 833,265 -0.36(-0.81%)
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.
X