Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.95 42.00 40.91 41.29 5,730,225 -0.86(-2.04%)
Jan 28, 2021 41.69 42.50 41.40 42.15 4,675,252 +0.89(+2.15%)
Jan 27, 2021 41.83 42.09 40.91 41.26 4,883,863 -1.17(-2.76%)
Jan 26, 2021 42.71 42.94 42.40 42.43 4,329,500 -0.13(-0.30%)
Jan 25, 2021 41.99 42.60 41.78 42.56 5,505,616 +0.13(+0.30%)
Jan 22, 2021 41.91 42.60 41.83 42.43 4,129,456 +0.10(+0.24%)
Jan 21, 2021 42.88 43.06 42.32 42.33 3,202,265 -0.68(-1.57%)
Jan 20, 2021 42.92 43.14 42.69 43.01 2,591,499 +0.01(+0.02%)
Jan 19, 2021 42.77 43.25 42.60 43.00 2,915,700 +0.52(+1.23%)
Jan 15, 2021 42.52 42.79 42.05 42.48 4,616,395 -0.36(-0.83%)
Jan 14, 2021 42.36 42.95 42.21 42.83 3,138,616 +0.71(+1.69%)
Jan 13, 2021 41.97 42.55 41.70 42.12 4,442,440 -0.08(-0.20%)
Jan 12, 2021 42.23 42.52 41.36 42.20 6,377,366 +1.53(+3.75%)
Jan 11, 2021 40.41 40.96 40.21 40.68 2,712,624 +0.02(+0.05%)
Jan 08, 2021 41.05 41.12 39.95 40.66 3,190,376 -0.17(-0.43%)
Jan 07, 2021 41.29 41.36 40.62 40.83 4,614,845 -0.23(-0.56%)
Jan 06, 2021 40.13 41.31 39.79 41.06 4,205,064 +1.53(+3.86%)
Jan 05, 2021 39.60 39.94 39.26 39.53 2,803,147 +0.06(+0.16%)
Jan 04, 2021 40.76 40.85 39.32 39.47 3,404,433 -1.17(-2.88%)
Dec 31, 2020 40.64 40.64 40.64 2,138,702 +0.42(+1.05%)
Dec 30, 2020 40.09 40.65 40.06 40.22 2,138,702 +0.24(+0.59%)
Dec 29, 2020 40.36 40.50 39.93 39.98 2,611,684 -0.16(-0.39%)
Dec 28, 2020 40.28 40.90 40.12 40.14 2,497,782 +0.07(+0.18%)
Dec 24, 2020 39.91 40.15 39.64 40.06 1,513,886 +0.28(+0.71%)
Dec 23, 2020 39.68 40.12 39.42 39.78 5,964,422 +0.46(+1.16%)
Dec 22, 2020 39.84 39.98 39.30 39.32 4,425,661 -0.51(-1.28%)
Dec 21, 2020 40.00 40.09 39.05 39.84 4,547,335 -0.27(-0.68%)
Dec 18, 2020 40.98 41.26 39.77 40.11 11,269,177 -0.84(-2.05%)
Dec 17, 2020 40.99 41.12 40.64 40.95 3,323,513 +0.12(+0.29%)
Dec 16, 2020 41.12 41.33 40.69 40.83 3,591,716 -0.17(-0.42%)
Dec 15, 2020 40.97 41.21 40.38 41.01 3,236,182 +0.61(+1.52%)
Dec 14, 2020 41.57 41.65 40.38 40.39 3,499,638 -0.58(-1.43%)
Dec 11, 2020 40.84 41.18 40.69 40.98 3,626,979 -0.47(-1.12%)
Dec 10, 2020 40.76 41.59 40.72 41.44 3,152,748 +0.21(+0.51%)
Dec 09, 2020 41.62 41.74 41.09 41.23 4,204,958 -0.11(-0.27%)
Dec 08, 2020 41.04 41.63 40.76 41.34 3,749,499 +0.06(+0.15%)
Dec 07, 2020 42.04 42.04 41.16 41.28 3,917,318 -1.02(-2.42%)
Dec 04, 2020 41.50 42.36 41.40 42.30 5,291,981 +0.55(+1.31%)
Dec 03, 2020 41.37 41.80 41.24 41.75 3,192,803 +0.35(+0.84%)
Dec 02, 2020 40.71 41.62 40.48 41.41 4,031,650 +0.56(+1.36%)
Dec 01, 2020 41.07 41.24 40.58 40.85 4,424,173 +0.70(+1.75%)
Nov 30, 2020 40.93 41.30 40.13 40.15 6,476,051 -1.23(-2.98%)
Nov 27, 2020 41.27 42.15 41.27 41.38 2,268,914 -0.30(-0.72%)
Nov 25, 2020 41.72 41.89 41.16 41.68 4,516,818 -0.48(-1.13%)
Nov 24, 2020 41.49 42.43 40.90 42.16 5,478,073 +1.54(+3.78%)
Nov 23, 2020 40.56 41.01 40.37 40.62 5,230,138 +0.55(+1.37%)
Nov 20, 2020 39.70 40.19 39.59 40.07 4,882,515 +0.12(+0.30%)
Nov 19, 2020 38.96 39.97 38.86 39.95 3,801,885 +0.79(+2.01%)
Nov 18, 2020 39.39 40.17 39.16 39.17 6,074,011 -0.13(-0.33%)
Nov 17, 2020 38.91 39.63 38.59 39.30 5,186,184 +0.05(+0.12%)
Nov 16, 2020 38.81 39.28 38.35 39.25 5,882,235 +1.55(+4.12%)
Nov 13, 2020 37.00 37.98 36.77 37.70 3,203,025 +1.10(+3.00%)
Nov 12, 2020 36.59 37.02 36.08 36.60 4,304,546 -0.52(-1.39%)
Nov 11, 2020 37.99 38.06 36.91 37.12 4,610,744 -0.88(-2.32%)
Nov 10, 2020 37.67 38.41 37.35 38.00 5,382,366 +0.33(+0.87%)
Nov 09, 2020 36.66 38.34 35.56 37.67 8,652,737 +4.17(+12.44%)
Nov 06, 2020 33.80 34.18 33.28 33.50 4,372,687 -0.27(-0.81%)
Nov 05, 2020 33.45 34.08 33.23 33.78 5,764,633 +0.61(+1.83%)
Nov 04, 2020 32.37 33.77 32.03 33.17 5,641,759 +0.26(+0.80%)
Nov 03, 2020 32.86 33.18 32.68 32.90 5,538,842 +0.65(+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.