Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 42.39 42.45 41.35 41.72 5,670,369 -0.87(-2.04%)
Jan 28, 2021 42.13 42.95 41.84 42.59 4,626,415 +0.90(+2.15%)
Jan 27, 2021 42.27 42.54 41.34 41.70 4,832,847 -1.18(-2.76%)
Jan 26, 2021 43.17 43.39 42.85 42.88 4,284,276 -0.13(-0.30%)
Jan 25, 2021 42.44 43.05 42.22 43.01 5,448,106 +0.13(+0.30%)
Jan 22, 2021 42.35 43.05 42.27 42.88 4,086,321 +0.10(+0.24%)
Jan 21, 2021 43.33 43.52 42.77 42.78 3,168,815 -0.68(-1.57%)
Jan 20, 2021 43.38 43.60 43.14 43.46 2,564,429 +0.01(+0.02%)
Jan 19, 2021 43.22 43.71 43.05 43.45 2,885,244 +0.53(+1.23%)
Jan 15, 2021 42.97 43.24 42.49 42.93 4,568,173 -0.36(-0.83%)
Jan 14, 2021 42.81 43.41 42.66 43.29 3,105,831 +0.72(+1.69%)
Jan 13, 2021 42.42 43.00 42.14 42.56 4,396,036 -0.08(-0.20%)
Jan 12, 2021 42.68 42.97 41.80 42.65 6,310,750 +1.54(+3.75%)
Jan 11, 2021 40.84 41.39 40.63 41.11 2,684,289 +0.02(+0.05%)
Jan 08, 2021 41.48 41.55 40.38 41.09 3,157,050 -0.18(-0.43%)
Jan 07, 2021 41.72 41.80 41.05 41.26 4,566,640 -0.23(-0.56%)
Jan 06, 2021 40.55 41.74 40.21 41.49 4,161,139 +1.54(+3.86%)
Jan 05, 2021 40.02 40.36 39.67 39.95 2,773,867 +0.06(+0.16%)
Jan 04, 2021 41.19 41.28 39.74 39.89 3,368,871 -1.18(-2.88%)
Dec 31, 2020 41.07 41.07 41.07 2,116,362 +0.42(+1.05%)
Dec 30, 2020 40.51 41.08 40.48 40.64 2,116,362 +0.24(+0.59%)
Dec 29, 2020 40.78 40.93 40.35 40.40 2,584,403 -0.16(-0.39%)
Dec 28, 2020 40.71 41.33 40.54 40.56 2,471,691 +0.07(+0.18%)
Dec 24, 2020 40.33 40.57 40.06 40.49 1,498,072 +0.29(+0.71%)
Dec 23, 2020 40.10 40.54 39.84 40.20 5,902,119 +0.46(+1.16%)
Dec 22, 2020 40.27 40.40 39.71 39.74 4,379,432 -0.52(-1.28%)
Dec 21, 2020 40.42 40.51 39.46 40.26 4,499,834 -0.28(-0.68%)
Dec 18, 2020 41.41 41.70 40.19 40.53 11,151,462 -0.85(-2.05%)
Dec 17, 2020 41.42 41.56 41.07 41.38 3,288,796 +0.12(+0.29%)
Dec 16, 2020 41.55 41.77 41.12 41.26 3,554,198 -0.18(-0.42%)
Dec 15, 2020 41.40 41.65 40.81 41.44 3,202,378 +0.62(+1.52%)
Dec 14, 2020 42.01 42.08 40.81 40.82 3,463,082 -0.59(-1.43%)
Dec 11, 2020 41.27 41.61 41.12 41.41 3,589,093 -0.47(-1.12%)
Dec 10, 2020 41.19 42.03 41.15 41.88 3,119,816 +0.21(+0.51%)
Dec 09, 2020 42.06 42.18 41.52 41.67 4,161,034 -0.11(-0.27%)
Dec 08, 2020 41.48 42.07 41.19 41.78 3,710,332 +0.06(+0.16%)
Dec 07, 2020 42.48 42.48 41.60 41.72 3,876,399 -1.03(-2.42%)
Dec 04, 2020 41.94 42.81 41.84 42.75 5,236,702 +0.55(+1.31%)
Dec 03, 2020 41.81 42.24 41.68 42.20 3,159,452 +0.35(+0.84%)
Dec 02, 2020 41.14 42.06 40.90 41.84 3,989,537 +0.56(+1.36%)
Dec 01, 2020 41.50 41.68 41.00 41.28 4,377,959 +0.71(+1.75%)
Nov 30, 2020 41.36 41.73 40.55 40.57 6,408,404 -1.25(-2.98%)
Nov 27, 2020 41.71 42.60 41.71 41.82 2,245,213 -0.30(-0.72%)
Nov 25, 2020 42.16 42.33 41.60 42.12 4,469,637 -0.48(-1.13%)
Nov 24, 2020 41.93 42.88 41.33 42.60 5,420,851 +1.55(+3.78%)
Nov 23, 2020 40.99 41.44 40.80 41.05 5,175,506 +0.55(+1.37%)
Nov 20, 2020 40.12 40.62 40.01 40.50 4,831,513 +0.12(+0.30%)
Nov 19, 2020 39.37 40.39 39.27 40.38 3,762,172 +0.79(+2.01%)
Nov 18, 2020 39.80 40.60 39.57 39.58 6,010,564 -0.13(-0.33%)
Nov 17, 2020 39.32 40.05 39.00 39.71 5,132,010 +0.05(+0.12%)
Nov 16, 2020 39.22 39.69 38.76 39.67 5,820,790 +1.57(+4.12%)
Nov 13, 2020 37.39 38.38 37.16 38.10 3,169,567 +1.11(+3.00%)
Nov 12, 2020 36.98 37.41 36.46 36.99 4,259,582 -0.52(-1.39%)
Nov 11, 2020 38.39 38.46 37.30 37.51 4,562,582 -0.89(-2.32%)
Nov 10, 2020 38.07 38.81 37.75 38.40 5,326,143 +0.33(+0.87%)
Nov 09, 2020 37.05 38.75 35.94 38.07 8,562,353 +4.21(+12.44%)
Nov 06, 2020 34.16 34.54 33.63 33.86 4,327,011 -0.28(-0.81%)
Nov 05, 2020 33.80 34.44 33.58 34.13 5,704,417 +0.61(+1.83%)
Nov 04, 2020 32.71 34.12 32.37 33.52 5,582,827 +0.27(+0.80%)
Nov 03, 2020 33.21 33.53 33.02 33.25 5,480,985 +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.