Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.00 41.80 39.72 40.90 1,378,500 -0.13(-0.32%)
Jan 28, 2021 40.99 42.31 40.13 41.03 1,273,295 +0.74(+1.84%)
Jan 27, 2021 41.31 41.97 40.17 40.29 1,932,416 -2.52(-5.89%)
Jan 26, 2021 43.32 44.59 42.64 42.81 751,401 -0.40(-0.93%)
Jan 25, 2021 44.88 45.71 42.33 43.21 1,355,403 -0.76(-1.73%)
Jan 22, 2021 44.53 45.78 43.72 43.97 734,800 -0.64(-1.43%)
Jan 21, 2021 44.54 46.39 44.14 44.61 948,499 +0.09(+0.20%)
Jan 20, 2021 44.68 46.07 44.51 44.52 1,053,133 +0.65(+1.48%)
Jan 19, 2021 43.80 44.64 43.00 43.87 1,110,704 +1.22(+2.86%)
Jan 15, 2021 44.30 45.35 42.20 42.65 979,100 -1.43(-3.24%)
Jan 14, 2021 43.52 46.70 43.50 44.08 1,138,778 +0.64(+1.47%)
Jan 13, 2021 43.45 44.71 43.35 43.44 685,243 -0.27(-0.62%)
Jan 12, 2021 43.10 44.75 42.60 43.71 853,944 +0.31(+0.71%)
Jan 11, 2021 43.28 44.90 41.88 43.40 827,872 -0.66(-1.49%)
Jan 08, 2021 41.80 45.56 41.74 44.05 2,208,500 +2.49(+6.00%)
Jan 07, 2021 39.69 41.96 39.52 41.56 1,046,136 +2.27(+5.78%)
Jan 06, 2021 39.77 40.93 39.02 39.29 1,128,706 -1.67(-4.08%)
Jan 05, 2021 38.91 41.13 38.77 40.96 1,240,326 +1.86(+4.76%)
Jan 04, 2021 40.50 40.65 37.95 39.10 1,304,731 -0.91(-2.27%)
Dec 31, 2020 40.01 40.01 40.01 1,112,730 -0.81(-1.98%)
Dec 30, 2020 40.11 42.74 40.04 40.82 1,112,730 +1.18(+2.98%)
Dec 29, 2020 40.41 40.71 38.51 39.64 1,048,575 -0.77(-1.91%)
Dec 28, 2020 42.69 43.21 40.31 40.41 801,410 -1.58(-3.76%)
Dec 24, 2020 42.28 43.00 41.13 41.99 557,800 -0.58(-1.36%)
Dec 23, 2020 41.99 43.71 41.79 42.57 1,283,192 +0.79(+1.89%)
Dec 22, 2020 40.19 42.58 40.06 41.78 1,360,903 +1.73(+4.32%)
Dec 21, 2020 38.14 41.20 37.94 40.05 1,669,940 +1.08(+2.77%)
Dec 18, 2020 37.73 39.13 37.63 38.97 1,668,500 +1.48(+3.95%)
Dec 17, 2020 36.89 38.26 36.54 37.49 1,255,385 +1.09(+2.99%)
Dec 16, 2020 36.09 36.87 35.88 36.40 1,068,588 +0.52(+1.45%)
Dec 15, 2020 36.63 37.00 35.55 35.88 1,452,667 -0.95(-2.58%)
Dec 14, 2020 34.00 37.50 34.00 36.83 2,236,097 +3.08(+9.13%)
Dec 11, 2020 34.29 35.17 33.15 33.75 998,000 -0.51(-1.49%)
Dec 10, 2020 32.28 34.44 31.98 34.26 766,817 +1.60(+4.90%)
Dec 09, 2020 33.00 34.05 32.60 32.66 1,021,492 +0.01(+0.03%)
Dec 08, 2020 32.44 32.94 32.16 32.65 1,097,154 +0.21(+0.65%)
Dec 07, 2020 32.44 33.60 32.39 32.44 969,459 -0.01(-0.03%)
Dec 04, 2020 32.49 33.15 32.37 32.45 714,100 +0.32(+1.00%)
Dec 03, 2020 32.02 32.88 32.00 32.13 738,204 -0.16(-0.50%)
Dec 02, 2020 32.31 32.90 31.61 32.29 748,478 -0.75(-2.27%)
Dec 01, 2020 32.57 33.63 32.15 33.04 1,117,902 +0.73(+2.26%)
Nov 30, 2020 33.44 33.91 31.86 32.31 1,334,021 -0.82(-2.48%)
Nov 27, 2020 33.67 33.93 32.61 33.13 584,400 -0.12(-0.36%)
Nov 25, 2020 32.78 33.59 32.10 33.25 918,100 +0.53(+1.62%)
Nov 24, 2020 34.01 34.31 32.25 32.72 1,037,671 -1.59(-4.63%)
Nov 23, 2020 34.57 34.67 32.58 34.31 1,226,296 +0.19(+0.56%)
Nov 20, 2020 34.10 34.37 33.51 34.12 629,300 +0.32(+0.95%)
Nov 19, 2020 32.88 34.45 32.81 33.80 754,753 +0.85(+2.58%)
Nov 18, 2020 33.49 33.49 32.21 32.95 811,725 -0.21(-0.63%)
Nov 17, 2020 32.46 33.69 32.32 33.16 1,262,415 +0.51(+1.56%)
Nov 16, 2020 31.66 33.26 31.24 32.65 982,663 +0.27(+0.83%)
Nov 13, 2020 32.39 33.14 31.85 32.38 1,378,800 +0.22(+0.68%)
Nov 12, 2020 31.24 32.84 31.24 32.16 1,296,893 +1.08(+3.47%)
Nov 11, 2020 30.34 31.65 30.30 31.08 2,138,969 +1.45(+4.89%)
Nov 10, 2020 32.00 32.13 28.45 29.63 3,937,937 -1.83(-5.82%)
Nov 09, 2020 37.58 38.72 31.41 31.46 4,128,234 -8.09(-20.46%)
Nov 06, 2020 39.26 40.12 38.67 39.55 758,800 -0.15(-0.38%)
Nov 05, 2020 40.57 41.77 39.44 39.70 1,346,423 -0.65(-1.61%)
Nov 04, 2020 38.25 41.48 37.92 40.35 1,549,316 +2.71(+7.20%)
Nov 03, 2020 36.54 38.00 36.28 37.64 866,621 +1.11(+3.04%)
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.