Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 42.40 42.45 41.35 41.73 5,669,538 -0.87(-2.04%)
Jan 28, 2021 42.14 42.96 41.84 42.60 4,625,737 +0.90(+2.15%)
Jan 27, 2021 42.28 42.54 41.34 41.70 4,832,139 -1.18(-2.76%)
Jan 26, 2021 43.17 43.40 42.86 42.89 4,283,648 -0.13(-0.30%)
Jan 25, 2021 42.44 43.05 42.23 43.01 5,447,308 +0.13(+0.30%)
Jan 22, 2021 42.36 43.05 42.28 42.89 4,085,722 +0.10(+0.24%)
Jan 21, 2021 43.34 43.52 42.77 42.78 3,168,351 -0.68(-1.57%)
Jan 20, 2021 43.38 43.61 43.14 43.47 2,564,053 +0.01(+0.02%)
Jan 19, 2021 43.23 43.72 43.06 43.46 2,884,821 +0.53(+1.23%)
Jan 15, 2021 42.98 43.25 42.50 42.93 4,567,503 -0.36(-0.83%)
Jan 14, 2021 42.81 43.41 42.66 43.29 3,105,376 +0.72(+1.69%)
Jan 13, 2021 42.42 43.01 42.15 42.57 4,395,392 -0.08(-0.19%)
Jan 12, 2021 42.68 42.98 41.80 42.65 6,309,825 +1.54(+3.75%)
Jan 11, 2021 40.84 41.40 40.64 41.11 2,683,895 +0.02(+0.05%)
Jan 08, 2021 41.49 41.56 40.38 41.09 3,156,588 -0.18(-0.43%)
Jan 07, 2021 41.73 41.80 41.06 41.27 4,565,970 -0.23(-0.56%)
Jan 06, 2021 40.56 41.75 40.22 41.50 4,160,529 +1.54(+3.86%)
Jan 05, 2021 40.02 40.36 39.68 39.96 2,773,460 +0.06(+0.16%)
Jan 04, 2021 41.20 41.29 39.74 39.89 3,368,378 -1.18(-2.88%)
Dec 31, 2020 41.08 41.08 41.08 2,116,052 +0.42(+1.05%)
Dec 30, 2020 40.52 41.08 40.48 40.65 2,116,052 +0.24(+0.59%)
Dec 29, 2020 40.79 40.94 40.36 40.41 2,584,025 -0.16(-0.39%)
Dec 28, 2020 40.71 41.33 40.55 40.57 2,471,329 +0.07(+0.18%)
Dec 24, 2020 40.34 40.58 40.07 40.49 1,497,852 +0.29(+0.71%)
Dec 23, 2020 40.11 40.55 39.85 40.21 5,901,254 +0.46(+1.16%)
Dec 22, 2020 40.27 40.41 39.72 39.74 4,378,790 -0.52(-1.28%)
Dec 21, 2020 40.43 40.52 39.47 40.26 4,499,175 -0.28(-0.68%)
Dec 18, 2020 41.42 41.70 40.20 40.54 11,149,828 -0.85(-2.05%)
Dec 17, 2020 41.43 41.56 41.08 41.39 3,288,314 +0.12(+0.29%)
Dec 16, 2020 41.56 41.78 41.12 41.27 3,553,677 -0.18(-0.42%)
Dec 15, 2020 41.41 41.65 40.82 41.44 3,201,909 +0.62(+1.52%)
Dec 14, 2020 42.02 42.09 40.82 40.83 3,462,574 -0.59(-1.43%)
Dec 11, 2020 41.28 41.62 41.12 41.42 3,588,567 -0.47(-1.12%)
Dec 10, 2020 41.20 42.04 41.16 41.89 3,119,358 +0.21(+0.51%)
Dec 09, 2020 42.06 42.18 41.53 41.68 4,160,424 -0.11(-0.27%)
Dec 08, 2020 41.48 42.07 41.20 41.79 3,709,789 +0.06(+0.16%)
Dec 07, 2020 42.49 42.49 41.60 41.72 3,875,831 -1.03(-2.42%)
Dec 04, 2020 41.94 42.81 41.84 42.76 5,235,935 +0.55(+1.31%)
Dec 03, 2020 41.81 42.25 41.68 42.20 3,158,989 +0.35(+0.84%)
Dec 02, 2020 41.15 42.06 40.91 41.85 3,988,952 +0.56(+1.36%)
Dec 01, 2020 41.51 41.68 41.01 41.29 4,377,318 +0.71(+1.75%)
Nov 30, 2020 41.37 41.74 40.56 40.58 6,407,464 -1.25(-2.98%)
Nov 27, 2020 41.71 42.60 41.71 41.82 2,244,884 -0.30(-0.72%)
Nov 25, 2020 42.16 42.34 41.60 42.13 4,468,982 -0.48(-1.13%)
Nov 24, 2020 41.93 42.89 41.33 42.61 5,420,056 +1.55(+3.78%)
Nov 23, 2020 40.99 41.44 40.81 41.06 5,174,747 +0.55(+1.37%)
Nov 20, 2020 40.12 40.62 40.01 40.50 4,830,805 +0.12(+0.30%)
Nov 19, 2020 39.38 40.40 39.27 40.38 3,761,621 +0.79(+2.01%)
Nov 18, 2020 39.81 40.60 39.58 39.59 6,009,683 -0.13(-0.33%)
Nov 17, 2020 39.33 40.06 39.01 39.72 5,131,258 +0.05(+0.12%)
Nov 16, 2020 39.23 39.70 38.76 39.67 5,819,937 +1.57(+4.12%)
Nov 13, 2020 37.40 38.38 37.17 38.10 3,169,102 +1.11(+3.00%)
Nov 12, 2020 36.98 37.41 36.47 36.99 4,258,958 -0.52(-1.39%)
Nov 11, 2020 38.40 38.47 37.30 37.51 4,561,913 -0.89(-2.32%)
Nov 10, 2020 38.07 38.82 37.75 38.40 5,325,363 +0.33(+0.87%)
Nov 09, 2020 37.06 38.75 35.95 38.07 8,561,098 +4.21(+12.44%)
Nov 06, 2020 34.16 34.54 33.63 33.86 4,326,377 -0.28(-0.81%)
Nov 05, 2020 33.81 34.45 33.59 34.14 5,703,581 +0.61(+1.83%)
Nov 04, 2020 32.72 34.13 32.38 33.52 5,582,008 +0.27(+0.80%)
Nov 03, 2020 33.21 33.53 33.03 33.26 5,480,181 +0.66(+2.03%)
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.