Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 39.60 39.77 37.62 38.19 3,621,470 -1.47(-3.72%)
Jan 28, 2021 40.25 40.78 39.33 39.66 3,454,516 +0.39(+0.99%)
Jan 27, 2021 40.27 40.63 38.94 39.27 2,684,754 -1.88(-4.57%)
Jan 26, 2021 41.74 41.77 40.98 41.15 1,583,093 -0.18(-0.43%)
Jan 25, 2021 40.45 41.49 40.30 41.33 3,794,442 +0.82(+2.02%)
Jan 22, 2021 41.19 41.50 40.27 40.51 3,939,235 -1.01(-2.43%)
Jan 21, 2021 42.67 42.89 41.50 41.52 3,187,114 -1.78(-4.12%)
Jan 20, 2021 42.30 43.44 41.98 43.30 2,270,923 +1.43(+3.42%)
Jan 19, 2021 41.87 42.73 41.78 41.87 2,387,319 +0.76(+1.86%)
Jan 15, 2021 41.30 41.43 40.30 41.11 2,045,082 -0.67(-1.61%)
Jan 14, 2021 41.54 42.13 41.50 41.78 2,439,229 +0.49(+1.19%)
Jan 13, 2021 42.91 43.03 41.20 41.29 3,111,099 -1.80(-4.18%)
Jan 12, 2021 43.21 43.38 42.39 43.09 2,291,160 +0.09(+0.21%)
Jan 11, 2021 42.66 43.42 42.35 43.00 1,387,548 -0.54(-1.25%)
Jan 08, 2021 44.14 44.30 43.03 43.54 1,753,052 -0.34(-0.78%)
Jan 07, 2021 43.23 44.47 43.23 43.89 3,501,660 +1.23(+2.89%)
Jan 06, 2021 41.12 43.51 41.12 42.65 4,294,703 +1.83(+4.49%)
Jan 05, 2021 40.06 41.28 40.04 40.82 2,076,619 +0.52(+1.30%)
Jan 04, 2021 41.27 41.47 39.99 40.30 1,981,394 -0.93(-2.25%)
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%)
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.