Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 39.92 39.92 39.92 8,559,689 -0.35(-0.86%)
Dec 30, 2020 39.71 40.60 39.60 40.27 8,559,689 +0.53(+1.32%)
Dec 29, 2020 40.54 40.54 39.61 39.74 8,180,830 -0.12(-0.30%)
Dec 28, 2020 39.98 40.48 39.72 39.86 10,721,330 +0.42(+1.06%)
Dec 24, 2020 40.13 40.15 39.32 39.44 5,214,170 -0.51(-1.27%)
Dec 23, 2020 39.01 40.18 38.90 39.95 12,734,321 +1.29(+3.34%)
Dec 22, 2020 40.14 40.20 38.56 38.66 13,560,409 -1.19(-2.99%)
Dec 21, 2020 39.27 40.06 38.88 39.85 17,067,770 -0.54(-1.33%)
Dec 18, 2020 40.58 40.73 39.99 40.39 14,416,831 -0.43(-1.05%)
Dec 17, 2020 41.00 41.12 40.32 40.81 9,701,964 +0.03(+0.07%)
Dec 16, 2020 41.45 41.51 40.37 40.78 11,066,302 -0.76(-1.84%)
Dec 15, 2020 40.90 41.63 39.87 41.55 11,517,614 +1.15(+2.85%)
Dec 14, 2020 41.94 42.07 40.38 40.40 12,503,299 -1.04(-2.52%)
Dec 11, 2020 41.71 42.12 40.84 41.44 12,312,286 -0.87(-2.06%)
Dec 10, 2020 40.86 42.44 40.77 42.31 10,672,304 +0.51(+1.21%)
Dec 09, 2020 42.74 43.16 41.03 41.80 16,440,314 -0.30(-0.71%)
Dec 08, 2020 41.65 42.57 41.47 42.10 11,550,108 +0.06(+0.14%)
Dec 07, 2020 42.09 42.52 41.44 42.04 13,240,675 -0.01(-0.02%)
Dec 04, 2020 42.89 43.17 41.77 42.05 18,587,946 -0.59(-1.37%)
Dec 03, 2020 41.40 43.44 41.26 42.64 24,673,958 +1.87(+4.58%)
Dec 02, 2020 39.52 40.98 38.78 40.77 12,993,280 +1.10(+2.78%)
Dec 01, 2020 40.49 40.76 39.63 39.67 13,292,602 -0.29(-0.72%)
Nov 30, 2020 40.24 40.75 39.06 39.96 16,825,900 -0.80(-1.97%)
Nov 27, 2020 41.49 41.88 40.48 40.76 10,593,335 -0.23(-0.56%)
Nov 25, 2020 40.50 41.19 39.76 40.99 14,695,248 +0.03(+0.07%)
Nov 24, 2020 39.76 40.99 39.12 40.96 23,910,046 +2.45(+6.37%)
Nov 23, 2020 37.53 38.57 37.16 38.51 14,824,311 +1.65(+4.47%)
Nov 20, 2020 37.71 37.81 36.70 36.86 12,581,638 -0.77(-2.06%)
Nov 19, 2020 37.32 37.85 37.21 37.64 14,021,406 +0.00(+0.00%)
Nov 18, 2020 37.81 39.02 37.62 37.64 21,315,002 +0.31(+0.82%)
Nov 17, 2020 37.13 37.77 36.39 37.33 17,041,862 -0.40(-1.05%)
Nov 16, 2020 38.15 38.37 36.97 37.72 25,429,366 +1.53(+4.22%)
Nov 13, 2020 34.70 36.41 34.60 36.20 21,022,682 +2.06(+6.05%)
Nov 12, 2020 33.84 35.29 33.77 34.13 21,834,518 -0.64(-1.83%)
Nov 11, 2020 36.37 36.52 34.48 34.77 21,092,856 -2.01(-5.45%)
Nov 10, 2020 35.84 36.90 35.43 36.77 28,618,164 +0.27(+0.73%)
Nov 09, 2020 37.13 38.41 34.43 36.50 58,421,412 +5.31(+17.03%)
Nov 06, 2020 31.44 31.61 30.81 31.19 11,907,353 -0.56(-1.75%)
Nov 05, 2020 30.63 32.03 30.58 31.75 13,199,746 +1.54(+5.09%)
Nov 04, 2020 30.69 31.08 29.89 30.21 12,415,089 -0.47(-1.52%)
Nov 03, 2020 30.72 31.13 30.42 30.68 14,331,752 +0.68(+2.25%)
Nov 02, 2020 30.40 30.41 29.46 30.00 14,294,520 -0.42(-1.37%)
Oct 30, 2020 30.30 30.77 29.77 30.42 15,346,465 -0.12(-0.39%)
Oct 29, 2020 29.25 30.69 29.13 30.54 17,066,970 +1.10(+3.74%)
Oct 28, 2020 29.54 29.93 28.53 29.44 22,869,616 -1.05(-3.45%)
Oct 27, 2020 31.52 31.83 30.47 30.49 13,523,879 -1.21(-3.82%)
Oct 26, 2020 33.26 33.26 31.30 31.70 16,668,344 -2.06(-6.09%)
Oct 23, 2020 33.28 33.79 32.66 33.75 15,358,553 +0.28(+0.83%)
Oct 22, 2020 31.64 33.57 31.49 33.48 25,889,004 +2.20(+7.05%)
Oct 21, 2020 31.66 31.71 31.14 31.27 11,366,820 -0.48(-1.50%)
Oct 20, 2020 31.74 32.18 31.36 31.75 14,319,364 +0.48(+1.52%)
Oct 19, 2020 31.47 32.04 31.08 31.27 14,668,181 +0.03(+0.10%)
Oct 16, 2020 31.17 31.53 31.01 31.24 11,224,809 +0.13(+0.41%)
Oct 15, 2020 31.15 31.22 30.46 31.11 11,990,916 -0.42(-1.32%)
Oct 14, 2020 31.54 32.09 31.42 31.53 16,626,172 -0.01(-0.03%)
Oct 13, 2020 31.67 32.16 31.25 31.54 22,551,890 -0.86(-2.67%)
Oct 12, 2020 32.44 32.57 32.07 32.40 12,138,711 -0.17(-0.52%)
Oct 09, 2020 32.47 33.03 32.06 32.57 16,852,676 +0.13(+0.40%)
Oct 08, 2020 32.45 32.76 31.69 32.44 18,235,664 +0.53(+1.65%)
Oct 07, 2020 31.99 32.13 31.41 31.92 15,470,410 +1.08(+3.51%)
Oct 06, 2020 32.39 32.48 30.69 30.84 20,450,558 -0.93(-2.94%)
Oct 05, 2020 32.12 32.20 31.29 31.77 14,879,398 +0.25(+0.79%)
Oct 02, 2020 29.53 32.07 29.40 31.52 27,323,926 +0.65(+2.09%)
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.