Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.66 40.66 40.66 692,538 +0.22(+0.54%)
Dec 30, 2020 40.62 41.07 40.26 40.45 692,538 -0.06(-0.16%)
Dec 29, 2020 40.87 40.98 40.05 40.51 667,203 -0.09(-0.22%)
Dec 28, 2020 40.42 41.15 40.10 40.60 755,235 +0.58(+1.45%)
Dec 24, 2020 39.83 40.08 39.66 40.02 416,908 +0.32(+0.80%)
Dec 23, 2020 39.89 40.24 39.52 39.70 994,859 -0.17(-0.43%)
Dec 22, 2020 40.70 40.75 39.70 39.87 1,152,482 -0.87(-2.14%)
Dec 21, 2020 40.98 40.99 40.16 40.75 1,247,876 -1.16(-2.78%)
Dec 18, 2020 42.59 42.59 41.46 41.91 1,862,174 -0.80(-1.87%)
Dec 17, 2020 43.08 43.14 42.57 42.71 860,349 -0.40(-0.93%)
Dec 16, 2020 43.87 43.91 43.09 43.11 718,728 -0.87(-1.98%)
Dec 15, 2020 42.81 44.03 42.42 43.98 841,411 +1.58(+3.73%)
Dec 14, 2020 43.67 43.80 42.39 42.40 906,324 -1.07(-2.47%)
Dec 11, 2020 44.07 44.30 43.15 43.47 950,057 -0.86(-1.95%)
Dec 10, 2020 43.97 44.38 43.88 44.34 804,025 +0.25(+0.58%)
Dec 09, 2020 44.59 44.65 43.75 44.08 1,038,071 -0.23(-0.51%)
Dec 08, 2020 44.10 44.71 43.82 44.31 1,234,067 -0.01(-0.02%)
Dec 07, 2020 45.18 45.18 44.07 44.32 742,900 -1.03(-2.27%)
Dec 04, 2020 43.96 45.37 43.96 45.35 810,941 +1.40(+3.19%)
Dec 03, 2020 43.59 44.16 43.43 43.95 991,660 +0.34(+0.77%)
Dec 02, 2020 44.14 44.47 43.34 43.61 1,282,130 -0.45(-1.01%)
Dec 01, 2020 44.07 44.54 43.78 44.06 1,143,152 +0.21(+0.48%)
Nov 30, 2020 43.90 44.19 43.51 43.85 1,250,084 +0.17(+0.40%)
Nov 27, 2020 43.66 43.94 43.49 43.67 365,880 +0.09(+0.21%)
Nov 25, 2020 43.95 43.95 43.17 43.58 560,862 -0.43(-0.98%)
Nov 24, 2020 43.44 44.67 43.21 44.02 945,837 +0.80(+1.84%)
Nov 23, 2020 43.36 43.94 43.16 43.22 878,997 -0.33(-0.75%)
Nov 20, 2020 44.13 44.45 43.40 43.54 1,116,554 -0.63(-1.43%)
Nov 19, 2020 43.15 44.21 42.70 44.18 784,540 +0.56(+1.29%)
Nov 18, 2020 43.97 44.74 43.58 43.62 847,210 -0.39(-0.88%)
Nov 17, 2020 43.22 44.52 42.87 44.01 1,231,264 -0.52(-1.16%)
Nov 16, 2020 45.12 45.17 43.92 44.52 1,070,546 +0.12(+0.27%)
Nov 13, 2020 43.32 44.58 43.32 44.40 831,836 +1.36(+3.15%)
Nov 12, 2020 42.30 43.48 42.03 43.05 965,350 +0.40(+0.93%)
Nov 11, 2020 43.83 44.21 42.02 42.65 1,725,318 -1.26(-2.87%)
Nov 10, 2020 41.66 44.28 41.30 43.91 1,292,257 +2.24(+5.39%)
Nov 09, 2020 42.55 42.96 41.17 41.66 1,690,273 +1.20(+2.98%)
Nov 06, 2020 40.83 41.06 40.04 40.46 1,529,434 -0.46(-1.13%)
Nov 05, 2020 39.82 41.22 39.53 40.92 3,505,737 +3.55(+9.49%)
Nov 04, 2020 39.63 40.84 37.28 37.37 3,012,198 -3.68(-8.97%)
Nov 03, 2020 41.88 42.22 40.73 41.06 945,641 -0.23(-0.55%)
Nov 02, 2020 40.35 41.35 40.01 41.28 1,106,596 +1.57(+3.97%)
Oct 30, 2020 38.28 39.71 37.91 39.71 1,209,029 +1.21(+3.15%)
Oct 29, 2020 38.50 38.79 37.66 38.49 940,524 -0.05(-0.12%)
Oct 28, 2020 39.13 39.39 38.34 38.54 900,926 -1.31(-3.29%)
Oct 27, 2020 40.64 40.81 39.84 39.85 622,248 -0.68(-1.67%)
Oct 26, 2020 41.45 41.55 40.17 40.53 694,230 -0.76(-1.84%)
Oct 23, 2020 41.36 41.50 40.98 41.29 477,071 +0.13(+0.31%)
Oct 22, 2020 40.79 41.26 40.49 41.16 1,084,922 +0.57(+1.40%)
Oct 21, 2020 41.58 41.97 40.56 40.59 867,906 -1.19(-2.84%)
Oct 20, 2020 41.72 41.87 41.16 41.78 742,309 +0.45(+1.10%)
Oct 19, 2020 42.63 42.75 41.27 41.33 831,864 -1.56(-3.63%)
Oct 16, 2020 42.45 43.21 42.29 42.88 804,104 +0.62(+1.46%)
Oct 15, 2020 41.19 42.35 41.19 42.27 639,980 +0.53(+1.26%)
Oct 14, 2020 41.67 41.99 41.50 41.74 497,128 +0.19(+0.46%)
Oct 13, 2020 41.60 42.31 41.52 41.55 737,443 -0.42(-0.99%)
Oct 12, 2020 41.67 42.33 41.51 41.97 576,218 +0.46(+1.11%)
Oct 09, 2020 41.35 41.85 40.88 41.51 859,678 +0.05(+0.13%)
Oct 08, 2020 41.17 41.60 41.00 41.45 585,952 +0.62(+1.51%)
Oct 07, 2020 40.39 41.15 40.36 40.84 674,269 +0.65(+1.62%)
Oct 06, 2020 41.24 41.31 40.08 40.19 1,399,281 -0.81(-1.99%)
Oct 05, 2020 40.88 41.46 40.59 41.00 1,485,102 +0.41(+1.00%)
Oct 02, 2020 40.53 41.12 40.22 40.59 698,039 -0.39(-0.95%)
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.