Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.34 43.39 43.18 43.27 333,982 -0.13(-0.30%)
Feb 25, 2021 43.35 43.44 43.25 43.40 236,983 +0.10(+0.23%)
Feb 24, 2021 43.34 43.39 43.26 43.30 189,605 +0.00(+0.00%)
Feb 23, 2021 43.38 43.39 43.26 43.30 220,810 +0.00(+0.00%)
Feb 22, 2021 43.33 43.38 43.19 43.30 111,489 +0.00(+0.00%)
Feb 19, 2021 43.31 43.38 43.30 43.30 73,325 -0.02(-0.05%)
Feb 18, 2021 43.33 43.45 43.31 43.32 167,875 -0.02(-0.05%)
Feb 17, 2021 43.35 43.70 43.30 43.34 169,151 -0.01(-0.02%)
Feb 16, 2021 43.35 43.39 43.22 43.35 198,333 +0.00(+0.00%)
Feb 12, 2021 43.35 43.35 43.35 0 -0.50(-1.14%)
Feb 11, 2021 43.80 43.87 43.72 43.85 618,392 +0.05(+0.11%)
Feb 10, 2021 43.75 43.93 43.61 43.80 155,127 +0.02(+0.05%)
Feb 09, 2021 43.75 43.96 43.72 43.78 257,767 +0.05(+0.11%)
Feb 08, 2021 43.74 43.78 43.60 43.73 162,738 +0.07(+0.16%)
Feb 05, 2021 43.80 44.00 43.59 43.66 326,488 +0.06(+0.14%)
Feb 04, 2021 43.50 43.61 43.50 43.60 49,724 +0.08(+0.18%)
Feb 03, 2021 43.49 43.61 43.49 43.52 78,673 +0.00(+0.00%)
Feb 02, 2021 43.53 43.62 43.49 43.52 297,137 +0.01(+0.02%)
Feb 01, 2021 43.50 43.63 43.48 43.51 135,954 +0.03(+0.07%)
Jan 29, 2021 43.49 43.54 43.43 43.48 360,485 -0.03(-0.07%)
Jan 28, 2021 43.51 43.66 43.48 43.51 157,812 +0.04(+0.09%)
Jan 27, 2021 43.48 43.65 43.47 43.47 74,669 -0.14(-0.32%)
Jan 26, 2021 43.81 43.81 43.52 43.61 90,066 -0.05(-0.11%)
Jan 25, 2021 43.48 43.75 43.48 43.66 104,419 +0.12(+0.28%)
Jan 22, 2021 43.48 43.54 43.47 43.54 96,358 +0.03(+0.07%)
Jan 21, 2021 43.44 43.58 43.43 43.51 131,011 +0.05(+0.12%)
Jan 20, 2021 43.55 43.75 43.42 43.46 95,523 -0.04(-0.09%)
Jan 19, 2021 43.70 43.70 43.50 43.50 147,246 -0.04(-0.09%)
Jan 18, 2021 43.47 43.75 43.44 43.54 76,459 +0.08(+0.18%)
Jan 15, 2021 43.43 43.49 43.37 43.46 576,991 +0.03(+0.07%)
Jan 14, 2021 43.50 43.59 43.42 43.43 162,538 +0.02(+0.05%)
Jan 13, 2021 43.51 43.59 43.41 43.41 264,372 -0.04(-0.09%)
Jan 12, 2021 43.51 43.52 43.43 43.45 103,159 +0.02(+0.05%)
Jan 11, 2021 43.51 43.86 43.43 43.43 123,598 -0.22(-0.50%)
Jan 08, 2021 43.46 43.73 43.44 43.65 240,617 +0.19(+0.44%)
Jan 07, 2021 43.46 43.48 43.39 43.46 191,456 +0.04(+0.09%)
Jan 06, 2021 43.45 43.46 43.30 43.42 654,664 +0.03(+0.07%)
Jan 05, 2021 43.35 43.49 43.33 43.39 241,952 +0.02(+0.05%)
Jan 04, 2021 43.45 43.48 43.30 43.37 234,197 -0.04(-0.09%)
Dec 31, 2020 43.41 43.41 43.41 0 -0.02(-0.05%)
Dec 30, 2020 43.40 43.48 43.32 43.43 78,288 +0.03(+0.07%)
Dec 29, 2020 43.43 43.52 43.23 43.40 222,295 -0.01(-0.02%)
Dec 24, 2020 43.41 43.41 43.41 0 -0.02(-0.05%)
Dec 23, 2020 43.42 43.51 43.41 43.43 279,150 -0.02(-0.05%)
Dec 22, 2020 43.65 43.65 43.42 43.45 355,165 -0.10(-0.23%)
Dec 21, 2020 43.35 43.59 43.35 43.55 112,916 +0.04(+0.09%)
Dec 18, 2020 43.52 43.54 43.40 43.51 198,550 -0.06(-0.14%)
Dec 17, 2020 43.59 43.66 43.46 43.57 81,092 +0.03(+0.07%)
Dec 16, 2020 43.50 43.58 43.44 43.54 119,426 +0.02(+0.05%)
Dec 15, 2020 43.60 43.66 43.50 43.52 151,962 +0.00(+0.00%)
Dec 14, 2020 43.47 43.65 43.46 43.52 131,197 +0.04(+0.09%)
Dec 11, 2020 43.40 43.56 43.35 43.48 217,953 -0.01(-0.02%)
Dec 10, 2020 43.46 43.59 43.43 43.49 118,609 -0.04(-0.09%)
Dec 09, 2020 43.46 43.61 43.40 43.53 194,064 +0.12(+0.28%)
Dec 08, 2020 43.30 43.48 43.30 43.41 129,268 -0.01(-0.02%)
Dec 07, 2020 43.50 43.53 43.28 43.42 463,138 -0.08(-0.18%)
Dec 04, 2020 43.58 43.73 43.48 43.50 226,502 -0.08(-0.18%)
Dec 03, 2020 43.75 43.88 43.47 43.58 260,230 -0.12(-0.27%)
Dec 02, 2020 43.88 43.88 43.61 43.70 239,505 -0.07(-0.16%)
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.