Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.18 38.82 34.93 37.33 834,211 -2.08(-5.28%)
Jan 28, 2021 39.92 40.24 39.15 39.41 598,704 +0.28(+0.71%)
Jan 27, 2021 39.67 40.24 39.05 39.13 450,589 -1.73(-4.23%)
Jan 26, 2021 42.05 42.39 40.72 40.86 278,600 -0.81(-1.95%)
Jan 25, 2021 41.56 41.92 40.70 41.67 489,371 -0.63(-1.49%)
Jan 22, 2021 40.68 42.43 40.26 42.30 419,725 +1.31(+3.19%)
Jan 21, 2021 42.62 42.62 40.95 40.99 278,898 -1.64(-3.85%)
Jan 20, 2021 42.63 43.12 42.15 42.63 487,902 +0.02(+0.04%)
Jan 19, 2021 42.25 42.88 41.44 42.62 372,937 +0.52(+1.25%)
Jan 15, 2021 41.99 42.78 41.28 42.09 427,164 -0.74(-1.74%)
Jan 14, 2021 42.42 43.12 42.13 42.84 508,741 +0.82(+1.95%)
Jan 13, 2021 41.98 42.40 41.08 42.01 442,595 -0.14(-0.34%)
Jan 12, 2021 41.80 42.85 41.50 42.16 567,326 +0.55(+1.33%)
Jan 11, 2021 40.12 41.75 39.94 41.60 482,971 +0.80(+1.96%)
Jan 08, 2021 41.42 41.42 40.01 40.80 536,757 -0.62(-1.50%)
Jan 07, 2021 40.65 41.48 38.71 41.42 678,408 +1.21(+3.01%)
Jan 06, 2021 38.39 41.07 38.34 40.21 897,419 +2.88(+7.72%)
Jan 05, 2021 36.44 37.75 36.15 37.33 531,089 +0.96(+2.65%)
Jan 04, 2021 36.86 36.95 35.58 36.36 511,869 +0.03(+0.08%)
Dec 31, 2020 36.34 36.34 36.34 337,353 +0.10(+0.29%)
Dec 30, 2020 35.58 36.44 35.35 36.23 337,353 +0.68(+1.91%)
Dec 29, 2020 36.23 36.50 35.36 35.55 318,525 -0.56(-1.55%)
Dec 28, 2020 35.79 36.42 35.33 36.11 316,179 +0.48(+1.36%)
Dec 24, 2020 35.77 35.77 34.98 35.63 102,040 -0.05(-0.13%)
Dec 23, 2020 34.59 35.77 34.35 35.68 293,599 +1.49(+4.37%)
Dec 22, 2020 35.12 36.00 34.15 34.18 266,069 -0.67(-1.94%)
Dec 21, 2020 36.12 36.69 34.44 34.86 409,496 -1.07(-2.99%)
Dec 18, 2020 36.71 36.84 35.77 35.93 1,600,242 -0.75(-2.05%)
Dec 17, 2020 36.68 36.89 36.04 36.68 310,954 +0.05(+0.13%)
Dec 16, 2020 37.26 37.49 36.59 36.64 415,463 -0.63(-1.68%)
Dec 15, 2020 36.28 37.58 36.12 37.26 466,862 +1.37(+3.83%)
Dec 14, 2020 36.22 36.74 35.86 35.89 441,244 +0.13(+0.36%)
Dec 11, 2020 35.59 36.08 35.35 35.76 306,856 +0.00(+0.00%)
Dec 10, 2020 35.47 35.97 33.40 35.76 325,315 -0.12(-0.34%)
Dec 09, 2020 35.69 36.04 35.21 35.89 497,563 +0.64(+1.81%)
Dec 08, 2020 34.79 35.62 33.64 35.25 529,168 +0.24(+0.68%)
Dec 07, 2020 34.49 35.20 33.90 35.01 295,534 +0.54(+1.57%)
Dec 04, 2020 34.21 34.67 33.75 34.47 574,475 +0.77(+2.28%)
Dec 03, 2020 34.05 34.11 33.29 33.70 311,991 -0.30(-0.89%)
Dec 02, 2020 33.02 34.11 32.86 34.00 215,993 +0.89(+2.70%)
Dec 01, 2020 33.22 33.74 32.88 33.11 446,545 +0.78(+2.41%)
Nov 30, 2020 33.36 33.51 32.19 32.33 631,786 -1.21(-3.60%)
Nov 27, 2020 33.65 34.20 32.42 33.54 213,547 -0.43(-1.26%)
Nov 25, 2020 33.60 34.20 33.05 33.97 375,023 -0.09(-0.25%)
Nov 24, 2020 33.64 34.70 32.99 34.05 624,187 +1.25(+3.83%)
Nov 23, 2020 32.84 33.26 32.43 32.80 327,921 +0.56(+1.74%)
Nov 20, 2020 31.75 32.30 31.30 32.24 275,403 -0.24(-0.73%)
Nov 19, 2020 32.33 32.60 31.59 32.47 233,683 -0.14(-0.42%)
Nov 18, 2020 33.72 33.72 32.60 32.61 390,515 -0.70(-2.10%)
Nov 17, 2020 32.84 33.33 32.26 33.31 316,682 -0.11(-0.34%)
Nov 16, 2020 33.22 33.74 32.69 33.42 433,520 +1.57(+4.92%)
Nov 13, 2020 31.27 32.14 30.24 31.85 355,036 +1.06(+3.46%)
Nov 12, 2020 30.82 31.36 30.29 30.79 643,705 -1.01(-3.17%)
Nov 11, 2020 33.44 33.85 31.27 31.80 328,215 -1.45(-4.37%)
Nov 10, 2020 32.76 33.36 32.12 33.25 437,448 +0.96(+2.97%)
Nov 09, 2020 30.06 34.06 30.06 32.29 883,463 +4.33(+15.51%)
Nov 06, 2020 28.81 29.08 27.92 27.96 404,478 -0.56(-1.97%)
Nov 05, 2020 27.29 28.99 27.29 28.52 710,408 +1.23(+4.49%)
Nov 04, 2020 28.69 28.95 27.11 27.29 525,332 -2.13(-7.24%)
Nov 03, 2020 29.08 29.60 28.63 29.42 366,954 +1.05(+3.69%)
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.