Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 40.59 41.14 40.02 40.44 404,800 -0.11(-0.28%)
Jan 28, 2021 41.80 41.97 40.55 40.55 358,622 -0.78(-1.89%)
Jan 27, 2021 42.50 42.92 41.16 41.33 506,046 -2.20(-5.05%)
Jan 26, 2021 42.99 43.67 42.77 43.53 387,014 +0.59(+1.39%)
Jan 25, 2021 42.91 43.19 42.48 42.94 308,798 -0.15(-0.35%)
Jan 22, 2021 41.51 43.30 41.51 43.09 633,400 +1.30(+3.12%)
Jan 21, 2021 42.70 42.90 41.75 41.78 542,010 -1.05(-2.46%)
Jan 20, 2021 42.00 42.93 41.63 42.84 554,496 +0.95(+2.26%)
Jan 19, 2021 42.29 42.29 41.55 41.89 435,206 +0.11(+0.26%)
Jan 15, 2021 41.45 42.13 40.53 41.78 388,200 +0.00(+0.00%)
Jan 14, 2021 41.59 42.30 41.34 41.78 352,240 +0.30(+0.72%)
Jan 13, 2021 41.86 42.27 41.26 41.48 567,790 -0.50(-1.19%)
Jan 12, 2021 42.08 42.10 41.38 41.98 301,514 -0.02(-0.05%)
Jan 11, 2021 41.43 42.10 41.43 42.00 320,656 +0.08(+0.18%)
Jan 08, 2021 42.10 42.30 41.43 41.92 503,400 -0.17(-0.40%)
Jan 07, 2021 41.81 42.34 41.57 42.09 535,678 +0.19(+0.45%)
Jan 06, 2021 40.34 42.01 40.34 41.91 853,338 +1.72(+4.28%)
Jan 05, 2021 39.24 40.58 39.24 40.19 628,236 +0.98(+2.50%)
Jan 04, 2021 39.84 40.22 38.67 39.20 540,788 -0.45(-1.12%)
Dec 31, 2020 39.65 39.65 39.65 344,380 -0.32(-0.80%)
Dec 30, 2020 40.22 40.81 39.95 39.97 344,380 -0.12(-0.31%)
Dec 29, 2020 40.37 40.66 39.76 40.09 251,046 -0.20(-0.50%)
Dec 28, 2020 41.02 41.16 40.05 40.30 320,026 -0.18(-0.44%)
Dec 24, 2020 40.99 41.19 40.32 40.48 241,000 -0.28(-0.69%)
Dec 23, 2020 40.93 41.30 40.70 40.76 417,644 -0.17(-0.43%)
Dec 22, 2020 37.31 41.11 36.51 40.93 529,518 +0.67(+1.66%)
Dec 21, 2020 39.82 40.45 39.41 40.26 444,292 -0.14(-0.35%)
Dec 18, 2020 40.74 41.34 40.28 40.40 1,055,600 -0.16(-0.38%)
Dec 17, 2020 40.24 40.77 39.95 40.55 348,680 +0.23(+0.57%)
Dec 16, 2020 40.17 40.62 39.83 40.33 400,796 +0.08(+0.20%)
Dec 15, 2020 40.15 40.59 39.73 40.24 327,072 +0.47(+1.19%)
Dec 14, 2020 39.91 40.59 39.48 39.77 336,084 +0.03(+0.08%)
Dec 11, 2020 39.72 40.69 39.18 39.74 341,800 -0.34(-0.85%)
Dec 10, 2020 39.55 40.16 39.03 40.08 297,828 +0.50(+1.28%)
Dec 09, 2020 39.49 39.67 38.91 39.58 428,772 +0.30(+0.75%)
Dec 08, 2020 38.19 39.41 38.18 39.28 422,740 +0.69(+1.77%)
Dec 07, 2020 38.83 39.62 38.34 38.59 475,892 -0.11(-0.28%)
Dec 04, 2020 37.60 38.77 36.88 38.70 412,400 +1.14(+3.05%)
Dec 03, 2020 37.28 37.61 36.80 37.56 230,158 +0.18(+0.47%)
Dec 02, 2020 37.15 37.74 37.05 37.38 254,932 +0.02(+0.04%)
Dec 01, 2020 37.48 37.73 37.01 37.37 319,008 +0.26(+0.70%)
Nov 30, 2020 37.23 37.52 36.56 37.11 448,286 -0.33(-0.87%)
Nov 27, 2020 36.92 37.44 36.91 37.44 104,600 +0.52(+1.39%)
Nov 25, 2020 37.14 37.14 36.77 36.92 360,400 -0.12(-0.34%)
Nov 24, 2020 37.12 37.45 36.76 37.05 425,362 +0.15(+0.41%)
Nov 23, 2020 36.78 37.27 36.43 36.90 304,450 +0.45(+1.22%)
Nov 20, 2020 36.13 37.10 36.00 36.45 360,200 +0.02(+0.04%)
Nov 19, 2020 35.92 36.50 35.66 36.44 279,764 +0.30(+0.84%)
Nov 18, 2020 37.40 37.73 36.05 36.13 471,420 -1.28(-3.43%)
Nov 17, 2020 36.72 37.55 36.45 37.41 396,566 +0.32(+0.86%)
Nov 16, 2020 36.66 37.17 36.19 37.09 527,816 +0.73(+1.99%)
Nov 13, 2020 35.82 36.57 35.82 36.37 322,400 +0.84(+2.35%)
Nov 12, 2020 35.98 36.61 35.12 35.53 287,560 -0.64(-1.77%)
Nov 11, 2020 36.20 36.48 35.42 36.17 495,030 +0.18(+0.51%)
Nov 10, 2020 36.01 36.56 35.70 35.99 533,326 +0.09(+0.24%)
Nov 09, 2020 37.11 37.70 35.84 35.91 574,850 +0.38(+1.07%)
Nov 06, 2020 35.88 36.03 35.44 35.52 343,200 -0.20(-0.56%)
Nov 05, 2020 35.92 36.05 35.30 35.73 323,082 +0.02(+0.04%)
Nov 04, 2020 34.95 35.85 34.59 35.71 468,650 +0.54(+1.52%)
Nov 03, 2020 34.75 35.44 34.52 35.17 414,428 +0.76(+2.21%)
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.