Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 42.02 42.48 40.80 41.29 3,041,903 -1.00(-2.37%)
Jan 28, 2021 41.34 43.44 41.20 42.30 3,339,742 +0.98(+2.36%)
Jan 27, 2021 41.88 42.28 40.69 41.32 2,753,692 -1.01(-2.39%)
Jan 26, 2021 42.99 43.76 42.02 42.33 1,874,664 -0.61(-1.42%)
Jan 25, 2021 43.83 44.63 42.81 42.94 2,547,511 -1.09(-2.48%)
Jan 22, 2021 43.24 44.30 43.02 44.04 2,719,930 +0.49(+1.13%)
Jan 21, 2021 43.32 43.70 42.50 43.54 2,641,664 -0.13(-0.31%)
Jan 20, 2021 42.50 44.19 42.22 43.68 2,873,661 +0.86(+2.01%)
Jan 19, 2021 43.59 43.80 42.15 42.82 3,008,829 -1.08(-2.47%)
Jan 15, 2021 43.30 44.21 42.94 43.90 2,880,247 +0.46(+1.05%)
Jan 14, 2021 43.38 43.82 43.12 43.45 1,135,123 +0.33(+0.77%)
Jan 13, 2021 41.91 43.31 41.91 43.11 1,342,267 +1.25(+3.00%)
Jan 12, 2021 41.59 42.12 41.22 41.86 2,408,771 +0.45(+1.08%)
Jan 11, 2021 42.00 42.33 41.09 41.41 1,687,984 -0.84(-1.99%)
Jan 08, 2021 42.00 42.48 41.56 42.25 1,493,172 -0.27(-0.63%)
Jan 07, 2021 43.21 43.21 41.81 42.52 1,981,798 -0.83(-1.92%)
Jan 06, 2021 42.59 43.98 42.55 43.36 2,896,615 +0.83(+1.96%)
Jan 05, 2021 42.24 42.93 41.97 42.52 2,365,116 +0.50(+1.19%)
Jan 04, 2021 43.90 44.10 41.97 42.02 2,340,621 -1.94(-4.40%)
Dec 31, 2020 43.96 43.96 43.96 1,541,777 +0.56(+1.30%)
Dec 30, 2020 43.51 44.25 43.13 43.39 1,556,109 -0.15(-0.35%)
Dec 29, 2020 43.88 44.16 43.29 43.54 1,929,513 -0.29(-0.67%)
Dec 28, 2020 43.80 43.84 43.16 43.84 2,177,483 +0.15(+0.35%)
Dec 24, 2020 43.70 44.00 43.38 43.69 595,997 +0.18(+0.41%)
Dec 23, 2020 44.03 44.37 43.18 43.51 1,589,741 -0.22(-0.51%)
Dec 22, 2020 43.50 44.07 43.25 43.73 2,768,603 +0.36(+0.84%)
Dec 21, 2020 44.26 44.54 43.24 43.37 3,024,589 -1.78(-3.93%)
Dec 18, 2020 45.39 46.11 44.59 45.14 6,056,585 -0.59(-1.28%)
Dec 17, 2020 45.29 45.79 44.69 45.73 3,133,303 +0.67(+1.48%)
Dec 16, 2020 44.40 45.12 44.00 45.06 2,066,858 +0.70(+1.58%)
Dec 15, 2020 42.89 44.39 42.16 44.36 2,349,270 +1.87(+4.41%)
Dec 14, 2020 43.76 43.91 42.45 42.49 2,623,880 -1.07(-2.47%)
Dec 11, 2020 43.29 43.88 42.86 43.56 2,319,243 +0.20(+0.45%)
Dec 10, 2020 43.80 44.32 43.16 43.37 2,271,461 -0.62(-1.41%)
Dec 09, 2020 43.57 44.19 42.96 43.99 1,742,707 +0.37(+0.86%)
Dec 08, 2020 43.59 44.19 43.32 43.61 2,366,125 +0.02(+0.04%)
Dec 07, 2020 43.64 44.17 43.05 43.60 1,964,099 -0.33(-0.75%)
Dec 04, 2020 43.65 44.06 43.37 43.92 2,131,650 +0.57(+1.31%)
Dec 03, 2020 42.21 43.82 41.95 43.36 1,931,963 +1.01(+2.39%)
Dec 02, 2020 42.41 42.63 41.89 42.34 1,770,038 -0.30(-0.71%)
Dec 01, 2020 43.09 43.58 42.53 42.65 1,895,640 +0.10(+0.23%)
Nov 30, 2020 43.46 43.77 42.46 42.55 3,354,502 +0.01(+0.02%)
Nov 27, 2020 43.82 43.89 42.31 42.54 984,808 -1.18(-2.70%)
Nov 25, 2020 44.42 44.58 43.62 43.72 1,703,879 -0.99(-2.21%)
Nov 24, 2020 44.06 45.18 43.85 44.71 1,691,431 +1.38(+3.18%)
Nov 23, 2020 43.36 44.23 43.12 43.33 3,606,407 +0.06(+0.14%)
Nov 20, 2020 43.08 43.32 42.45 43.27 2,362,820 +0.09(+0.21%)
Nov 19, 2020 42.63 43.30 41.78 43.18 3,432,961 +0.36(+0.85%)
Nov 18, 2020 44.96 45.12 42.81 42.81 3,693,945 -2.02(-4.52%)
Nov 17, 2020 44.44 45.35 43.52 44.84 2,452,990 -0.45(-1.00%)
Nov 16, 2020 46.39 46.80 44.58 45.29 2,958,460 +0.80(+1.80%)
Nov 13, 2020 42.73 44.64 42.62 44.49 3,354,723 +2.09(+4.92%)
Nov 12, 2020 42.78 43.00 41.42 42.41 3,814,262 -0.60(-1.40%)
Nov 11, 2020 42.85 43.11 41.66 43.01 3,591,848 +0.04(+0.08%)
Nov 10, 2020 41.94 43.83 41.84 42.97 5,840,618 +1.37(+3.29%)
Nov 09, 2020 38.62 46.62 38.04 41.61 10,275,904 +6.40(+18.19%)
Nov 06, 2020 36.79 37.66 34.87 35.20 2,880,222 -1.31(-3.60%)
Nov 05, 2020 37.33 37.43 36.45 36.52 3,110,865 -0.49(-1.32%)
Nov 04, 2020 38.13 38.14 36.90 37.01 3,285,434 -1.16(-3.05%)
Nov 03, 2020 36.93 38.48 36.78 38.17 2,983,170 +1.79(+4.91%)
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.