Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 41.45 41.45 41.45 6,518,639 -0.20(-0.48%)
Dec 30, 2020 41.46 42.01 41.38 41.65 6,518,639 +0.27(+0.65%)
Dec 29, 2020 41.70 41.94 41.18 41.38 8,017,651 -0.09(-0.22%)
Dec 28, 2020 41.81 42.00 41.44 41.47 10,483,009 +0.08(+0.19%)
Dec 24, 2020 41.87 42.01 41.02 41.39 7,860,608 -0.87(-2.05%)
Dec 23, 2020 40.99 42.70 40.92 42.26 17,643,008 +1.54(+3.79%)
Dec 22, 2020 41.16 41.21 40.37 40.72 10,606,841 -0.31(-0.75%)
Dec 21, 2020 40.08 41.31 39.88 41.02 15,587,167 +0.20(+0.49%)
Dec 18, 2020 41.83 41.86 40.41 40.83 21,906,600 -1.02(-2.43%)
Dec 17, 2020 41.52 41.84 41.24 41.84 12,124,110 +0.61(+1.47%)
Dec 16, 2020 41.60 41.68 40.63 41.23 15,185,656 -0.24(-0.58%)
Dec 15, 2020 41.80 41.97 41.12 41.47 12,567,395 +0.04(+0.10%)
Dec 14, 2020 42.30 42.35 41.23 41.43 10,031,903 -0.30(-0.72%)
Dec 11, 2020 42.29 42.49 41.43 41.73 15,625,788 -0.95(-2.22%)
Dec 10, 2020 43.63 43.68 42.27 42.68 18,270,172 -1.55(-3.51%)
Dec 09, 2020 43.93 44.35 43.71 44.23 12,521,263 +0.63(+1.44%)
Dec 08, 2020 43.52 43.98 43.23 43.60 10,197,667 -0.51(-1.15%)
Dec 07, 2020 44.20 44.20 43.38 44.11 9,239,755 -0.09(-0.20%)
Dec 04, 2020 44.20 44.53 43.93 44.20 11,948,872 +0.31(+0.70%)
Dec 03, 2020 44.59 44.67 43.76 43.89 13,472,839 -0.49(-1.10%)
Dec 02, 2020 43.80 44.40 43.47 44.38 11,319,036 -0.10(-0.22%)
Dec 01, 2020 44.58 45.25 43.80 44.48 13,042,925 +0.84(+1.92%)
Nov 30, 2020 44.76 45.12 43.42 43.64 21,678,624 -1.21(-2.71%)
Nov 27, 2020 45.15 45.39 44.55 44.86 7,562,670 -0.40(-0.88%)
Nov 25, 2020 45.41 45.85 44.44 45.26 16,194,945 -1.00(-2.15%)
Nov 24, 2020 45.70 46.50 44.87 46.25 20,118,872 +1.04(+2.29%)
Nov 23, 2020 43.76 44.96 43.36 45.22 22,589,544 +2.37(+5.53%)
Nov 20, 2020 42.62 43.13 42.18 42.85 16,963,998 +0.54(+1.27%)
Nov 19, 2020 42.42 43.00 41.99 42.31 17,262,508 -0.22(-0.51%)
Nov 18, 2020 42.00 43.93 41.87 42.53 27,734,446 +0.74(+1.76%)
Nov 17, 2020 41.66 42.35 40.96 41.79 16,144,964 -0.15(-0.36%)
Nov 16, 2020 41.58 41.96 40.74 41.94 16,749,335 +0.94(+2.28%)
Nov 13, 2020 39.51 41.13 39.42 41.01 15,089,077 +1.86(+4.76%)
Nov 12, 2020 39.93 40.06 38.64 39.14 20,332,716 -1.23(-3.06%)
Nov 11, 2020 41.10 41.58 39.93 40.38 19,912,580 -1.85(-4.38%)
Nov 10, 2020 39.57 41.40 39.38 42.23 26,758,988 +3.44(+8.88%)
Nov 09, 2020 38.55 39.54 38.46 38.78 22,171,996 +1.48(+3.98%)
Nov 06, 2020 37.33 37.97 36.84 37.30 18,170,820 +0.33(+0.89%)
Nov 05, 2020 36.73 37.08 35.18 36.97 34,914,984 +1.89(+5.39%)
Nov 04, 2020 35.15 35.61 34.08 35.08 14,774,190 -0.11(-0.31%)
Nov 03, 2020 34.94 35.83 34.73 35.19 11,475,293 +0.80(+2.32%)
Nov 02, 2020 34.96 35.22 34.23 34.39 14,703,939 +0.02(+0.06%)
Oct 30, 2020 34.31 34.87 33.81 34.37 13,133,594 -0.36(-1.03%)
Oct 29, 2020 34.35 35.50 34.21 34.73 14,293,460 +0.80(+2.35%)
Oct 28, 2020 33.58 34.47 33.40 33.94 15,075,193 -0.56(-1.62%)
Oct 27, 2020 35.39 35.69 34.59 34.49 11,215,991 -1.16(-3.27%)
Oct 26, 2020 36.11 36.27 35.04 35.66 15,510,510 -1.01(-2.74%)
Oct 23, 2020 37.32 37.86 36.61 36.66 16,369,830 -0.58(-1.55%)
Oct 22, 2020 35.74 37.26 35.72 37.24 23,388,698 +1.63(+4.59%)
Oct 21, 2020 35.94 36.12 34.97 35.61 23,369,338 +0.17(+0.48%)
Oct 20, 2020 33.81 36.21 33.62 35.44 38,777,100 +2.24(+6.75%)
Oct 19, 2020 33.35 33.72 32.90 33.20 10,570,400 -0.10(-0.30%)
Oct 16, 2020 32.73 33.32 32.53 33.30 12,010,047 +0.86(+2.64%)
Oct 15, 2020 30.85 32.54 30.81 32.44 11,877,826 +0.92(+2.91%)
Oct 14, 2020 31.94 32.10 31.39 31.53 8,053,050 -0.20(-0.63%)
Oct 13, 2020 31.99 32.13 31.33 31.73 7,877,032 -0.34(-1.06%)
Oct 12, 2020 32.21 32.52 31.98 32.07 6,963,254 +0.05(+0.16%)
Oct 09, 2020 32.15 32.53 31.87 32.02 9,454,066 -0.05(-0.16%)
Oct 08, 2020 31.76 32.48 31.66 32.07 17,400,826 +0.59(+1.87%)
Oct 07, 2020 30.71 31.62 30.67 31.48 11,847,400 +1.21(+4.01%)
Oct 06, 2020 31.13 31.31 30.16 30.26 10,337,841 -0.56(-1.81%)
Oct 05, 2020 30.71 31.15 30.66 30.82 8,348,854 +0.50(+1.64%)
Oct 02, 2020 29.52 30.76 29.46 30.32 9,516,747 +0.08(+0.26%)
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.