Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 41.23 41.23 41.23 1,378,573 +0.22(+0.53%)
Dec 30, 2020 40.70 41.15 40.54 41.01 1,378,573 +0.47(+1.15%)
Dec 29, 2020 40.78 40.91 40.21 40.54 1,109,870 -0.21(-0.52%)
Dec 28, 2020 41.18 41.43 40.71 40.75 897,485 -0.45(-1.10%)
Dec 24, 2020 40.92 41.43 40.69 41.20 523,631 +0.29(+0.71%)
Dec 23, 2020 40.85 41.18 40.68 40.91 1,531,834 +0.16(+0.38%)
Dec 22, 2020 40.85 41.16 40.36 40.76 1,701,596 -0.18(-0.43%)
Dec 21, 2020 40.28 41.43 39.81 40.94 2,227,966 -0.26(-0.63%)
Dec 18, 2020 41.32 41.37 40.98 41.19 5,667,421 -0.02(-0.06%)
Dec 17, 2020 41.43 41.64 40.96 41.22 2,219,222 -0.28(-0.68%)
Dec 16, 2020 41.83 41.90 41.08 41.50 2,219,515 -0.03(-0.07%)
Dec 15, 2020 41.75 41.86 41.23 41.53 2,541,937 +0.03(+0.07%)
Dec 14, 2020 42.19 42.74 41.34 41.50 2,519,410 -0.30(-0.72%)
Dec 11, 2020 41.28 42.10 41.19 41.80 2,599,074 +0.23(+0.56%)
Dec 10, 2020 41.16 41.95 40.67 41.57 2,751,918 +0.00(+0.00%)
Dec 09, 2020 42.19 42.54 41.27 41.57 3,919,484 -0.05(-0.11%)
Dec 08, 2020 40.95 42.04 40.90 41.62 3,595,916 +0.15(+0.36%)
Dec 07, 2020 41.85 42.05 41.04 41.47 2,942,074 -0.00(-0.01%)
Dec 04, 2020 40.50 41.85 40.50 41.47 3,716,308 +1.21(+3.02%)
Dec 03, 2020 40.12 41.40 39.49 40.26 11,565,416 +2.21(+5.81%)
Dec 02, 2020 38.04 38.48 37.56 38.05 2,787,549 -0.14(-0.37%)
Dec 01, 2020 37.30 38.64 37.30 38.19 2,328,537 +1.29(+3.51%)
Nov 30, 2020 36.99 37.64 36.45 36.90 3,020,694 +0.30(+0.81%)
Nov 27, 2020 36.50 36.75 35.98 36.60 873,200 +0.14(+0.38%)
Nov 25, 2020 36.46 36.77 35.71 36.46 1,434,131 -0.15(-0.42%)
Nov 24, 2020 35.28 36.86 35.25 36.61 4,009,649 +1.79(+5.14%)
Nov 23, 2020 36.25 36.91 34.65 34.82 5,640,519 -1.08(-3.00%)
Nov 20, 2020 36.63 36.67 35.74 35.90 2,486,020 -0.74(-2.02%)
Nov 19, 2020 36.37 36.75 35.84 36.64 2,720,486 +0.15(+0.41%)
Nov 18, 2020 36.64 37.99 36.47 36.49 2,470,583 -0.12(-0.34%)
Nov 17, 2020 36.43 37.00 35.61 36.61 1,435,308 -0.17(-0.45%)
Nov 16, 2020 36.71 37.37 36.40 36.78 2,797,909 +0.59(+1.63%)
Nov 13, 2020 35.33 36.46 35.33 36.19 1,782,544 +1.01(+2.86%)
Nov 12, 2020 35.80 36.20 34.66 35.18 2,479,766 -0.81(-2.24%)
Nov 11, 2020 35.62 36.59 34.99 35.99 3,256,527 +0.74(+2.09%)
Nov 10, 2020 34.45 35.30 33.82 35.25 3,207,804 +0.91(+2.64%)
Nov 09, 2020 35.54 35.74 34.25 34.34 4,623,717 +1.00(+3.01%)
Nov 06, 2020 33.98 33.98 32.42 33.34 3,878,226 -0.75(-2.20%)
Nov 05, 2020 33.42 36.27 33.23 34.09 6,955,577 +1.38(+4.21%)
Nov 04, 2020 32.85 33.68 31.98 32.71 1,783,053 +0.15(+0.46%)
Nov 03, 2020 32.02 32.81 31.69 32.57 2,331,877 +1.29(+4.12%)
Nov 02, 2020 31.13 31.80 30.79 31.28 3,180,232 +0.15(+0.48%)
Oct 30, 2020 30.76 31.61 30.57 31.13 1,841,817 +0.27(+0.86%)
Oct 29, 2020 30.52 31.37 30.21 30.86 1,971,496 +0.29(+0.96%)
Oct 28, 2020 30.86 31.68 30.44 30.57 3,423,583 -1.94(-5.96%)
Oct 27, 2020 32.71 33.30 32.43 32.50 2,492,615 -0.09(-0.29%)
Oct 26, 2020 32.65 32.74 31.86 32.60 3,875,566 -0.38(-1.15%)
Oct 23, 2020 33.40 33.47 32.70 32.98 1,345,654 -0.20(-0.61%)
Oct 22, 2020 33.15 33.59 32.60 33.18 2,535,185 +0.18(+0.54%)
Oct 21, 2020 33.89 34.27 32.86 33.00 2,296,368 -0.95(-2.81%)
Oct 20, 2020 33.41 35.23 33.28 33.96 3,403,879 +0.74(+2.23%)
Oct 19, 2020 33.41 34.13 33.04 33.22 2,436,626 +0.01(+0.03%)
Oct 16, 2020 33.72 34.21 32.76 33.21 2,395,809 -0.66(-1.94%)
Oct 15, 2020 32.86 34.20 32.86 33.86 2,741,547 +0.59(+1.77%)
Oct 14, 2020 32.65 33.97 32.65 33.27 2,773,751 +0.52(+1.57%)
Oct 13, 2020 33.04 33.54 32.74 32.76 2,013,766 -0.46(-1.39%)
Oct 12, 2020 33.05 33.41 32.63 33.22 1,915,771 +0.27(+0.83%)
Oct 09, 2020 33.39 33.83 32.65 32.95 3,147,571 -0.22(-0.66%)
Oct 08, 2020 33.33 33.96 32.69 33.17 2,113,903 +0.26(+0.79%)
Oct 07, 2020 33.41 34.39 31.49 32.91 8,258,011 -0.04(-0.12%)
Oct 06, 2020 32.77 33.54 32.21 32.95 6,406,953 +0.62(+1.90%)
Oct 05, 2020 30.97 33.20 30.94 32.33 7,258,647 +2.50(+8.37%)
Oct 02, 2020 28.87 30.17 28.82 29.83 3,213,784 +0.37(+1.27%)
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.