Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 42.13 42.20 40.75 41.64 2,335,800 -0.58(-1.37%)
Jan 28, 2021 42.07 42.77 41.31 42.22 2,573,690 -0.22(-0.52%)
Jan 27, 2021 41.00 43.28 40.87 42.44 2,671,211 +0.42(+1.00%)
Jan 26, 2021 43.03 43.75 41.07 42.02 2,346,656 -0.65(-1.52%)
Jan 25, 2021 42.63 43.50 42.08 42.67 2,271,246 +0.46(+1.09%)
Jan 22, 2021 41.03 42.61 40.61 42.21 3,005,900 +1.02(+2.48%)
Jan 21, 2021 40.94 42.40 40.90 41.19 2,583,849 +0.68(+1.68%)
Jan 20, 2021 37.92 41.24 37.76 40.51 2,942,639 +2.78(+7.37%)
Jan 19, 2021 36.14 37.83 36.10 37.73 2,865,688 +1.97(+5.51%)
Jan 15, 2021 35.19 36.02 34.92 35.76 2,795,300 +0.47(+1.33%)
Jan 14, 2021 35.24 36.39 34.55 35.29 2,376,380 +0.28(+0.80%)
Jan 13, 2021 36.87 37.77 34.96 35.01 6,537,704 +0.86(+2.52%)
Jan 12, 2021 34.27 34.45 33.35 34.15 3,413,048 +0.44(+1.31%)
Jan 11, 2021 32.78 34.06 32.52 33.71 2,004,558 +0.67(+2.03%)
Jan 08, 2021 34.44 34.44 32.70 33.04 1,413,100 -1.27(-3.70%)
Jan 07, 2021 33.08 34.55 32.80 34.31 1,945,902 +1.50(+4.57%)
Jan 06, 2021 32.23 32.92 31.76 32.81 2,214,407 +0.32(+0.98%)
Jan 05, 2021 33.00 33.45 32.40 32.49 2,344,629 -0.98(-2.93%)
Jan 04, 2021 33.92 34.07 32.66 33.47 1,404,193 -0.05(-0.15%)
Dec 31, 2020 33.52 33.52 33.52 653,963 -0.87(-2.53%)
Dec 30, 2020 34.84 35.24 34.38 34.39 653,963 -0.20(-0.58%)
Dec 29, 2020 35.09 35.30 34.29 34.59 681,059 -0.48(-1.37%)
Dec 28, 2020 35.93 36.10 34.83 35.07 736,935 -0.80(-2.23%)
Dec 24, 2020 34.94 35.89 34.43 35.87 421,000 +1.01(+2.90%)
Dec 23, 2020 35.65 35.72 34.75 34.86 876,095 -0.72(-2.02%)
Dec 22, 2020 35.04 35.79 34.71 35.58 1,011,984 +0.54(+1.54%)
Dec 21, 2020 34.50 35.61 34.04 35.04 1,045,953 -0.50(-1.41%)
Dec 18, 2020 35.82 36.20 35.13 35.54 2,201,600 -0.06(-0.17%)
Dec 17, 2020 34.54 36.24 34.49 35.60 1,634,337 +1.67(+4.92%)
Dec 16, 2020 34.34 34.34 33.40 33.93 1,579,748 -0.02(-0.06%)
Dec 15, 2020 34.14 34.53 33.71 33.95 1,063,010 +0.18(+0.53%)
Dec 14, 2020 34.60 35.04 33.75 33.77 1,113,362 -0.31(-0.91%)
Dec 11, 2020 34.32 34.84 33.78 34.08 871,500 -0.38(-1.10%)
Dec 10, 2020 33.95 34.69 33.60 34.46 637,435 +0.32(+0.94%)
Dec 09, 2020 34.79 35.06 33.98 34.14 748,984 -0.43(-1.24%)
Dec 08, 2020 35.11 35.47 34.26 34.57 1,477,241 -1.24(-3.46%)
Dec 07, 2020 34.64 35.89 34.04 35.81 1,406,331 +1.27(+3.68%)
Dec 04, 2020 34.98 35.14 33.92 34.54 1,025,800 -0.43(-1.23%)
Dec 03, 2020 33.58 35.27 33.52 34.97 1,126,138 +1.40(+4.17%)
Dec 02, 2020 34.39 34.63 33.48 33.57 1,299,530 -0.89(-2.58%)
Dec 01, 2020 35.52 35.69 34.28 34.46 1,407,367 -0.74(-2.10%)
Nov 30, 2020 35.66 35.85 34.43 35.20 1,134,727 -0.50(-1.40%)
Nov 27, 2020 35.90 36.53 35.28 35.70 529,900 -0.28(-0.78%)
Nov 25, 2020 35.94 36.37 35.09 35.98 1,215,000 +0.46(+1.30%)
Nov 24, 2020 37.93 38.02 35.36 35.52 1,901,586 -1.97(-5.25%)
Nov 23, 2020 36.33 37.89 36.27 37.49 1,383,531 +1.26(+3.48%)
Nov 20, 2020 35.95 36.49 35.77 36.23 1,048,200 +0.14(+0.39%)
Nov 19, 2020 35.25 36.17 35.01 36.09 1,544,926 +0.97(+2.76%)
Nov 18, 2020 34.61 35.66 34.44 35.12 1,714,628 +0.51(+1.47%)
Nov 17, 2020 34.40 35.17 33.94 34.61 1,217,569 +0.42(+1.23%)
Nov 16, 2020 34.17 34.22 33.52 34.19 1,374,971 +0.48(+1.42%)
Nov 13, 2020 33.29 33.99 32.64 33.71 1,018,900 +0.88(+2.68%)
Nov 12, 2020 33.03 34.05 32.39 32.83 1,343,222 -0.51(-1.53%)
Nov 11, 2020 33.30 33.45 32.33 33.34 1,465,062 +0.35(+1.06%)
Nov 10, 2020 31.17 33.33 30.25 32.99 2,559,966 +2.60(+8.56%)
Nov 09, 2020 34.90 35.11 30.29 30.39 5,475,698 -3.58(-10.54%)
Nov 06, 2020 35.28 35.35 33.54 33.97 1,918,600 -1.31(-3.71%)
Nov 05, 2020 36.43 37.03 35.10 35.28 1,647,660 -0.85(-2.35%)
Nov 04, 2020 34.41 36.73 34.38 36.13 2,031,733 +2.18(+6.42%)
Nov 03, 2020 34.01 34.28 33.10 33.95 813,250 +0.64(+1.92%)
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.