Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 31.74 32.71 31.40 32.59 5,141,983 +1.44(+4.62%)
Oct 30, 2020 31.17 31.58 30.61 31.15 5,799,429 -0.25(-0.79%)
Oct 29, 2020 31.39 31.75 30.82 31.40 5,036,597 +0.06(+0.21%)
Oct 28, 2020 32.88 33.29 31.21 31.33 7,425,764 -1.11(-3.42%)
Oct 27, 2020 33.66 33.66 32.44 32.44 4,195,214 -1.29(-3.83%)
Oct 26, 2020 34.31 34.33 33.34 33.74 3,267,760 -0.99(-2.85%)
Oct 23, 2020 34.66 34.90 34.36 34.73 2,726,207 +0.31(+0.91%)
Oct 22, 2020 33.65 34.44 33.32 34.42 2,519,643 +0.79(+2.35%)
Oct 21, 2020 33.71 33.97 33.55 33.63 3,008,390 -0.24(-0.70%)
Oct 20, 2020 33.88 34.18 33.68 33.87 3,508,581 +0.39(+1.18%)
Oct 19, 2020 34.22 34.38 33.43 33.47 3,496,768 -0.67(-1.96%)
Oct 16, 2020 34.33 34.63 33.94 34.14 2,867,236 -0.04(-0.11%)
Oct 15, 2020 33.59 34.30 33.40 34.18 2,663,447 +0.25(+0.73%)
Oct 14, 2020 34.13 34.60 33.91 33.93 2,871,922 -0.21(-0.62%)
Oct 13, 2020 35.11 35.15 34.03 34.14 2,811,080 -1.09(-3.10%)
Oct 12, 2020 34.99 35.53 34.92 35.23 2,358,211 +0.28(+0.79%)
Oct 09, 2020 35.32 35.37 34.81 34.96 2,767,731 -0.13(-0.37%)
Oct 08, 2020 35.06 35.42 34.80 35.09 2,528,516 +0.30(+0.87%)
Oct 07, 2020 34.62 35.23 34.49 34.78 3,758,416 +0.50(+1.45%)
Oct 06, 2020 34.71 35.29 34.15 34.29 4,443,279 -0.06(-0.16%)
Oct 05, 2020 34.25 34.63 34.08 34.34 3,615,461 +0.50(+1.49%)
Oct 02, 2020 33.02 34.09 32.75 33.84 3,241,171 +0.45(+1.35%)
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.