Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 42.58 43.76 41.61 41.66 1,405,832 -1.67(-3.85%)
Jan 28, 2021 42.47 43.72 41.02 43.33 1,655,686 +1.53(+3.66%)
Jan 27, 2021 42.09 43.67 41.00 41.80 2,370,111 -1.16(-2.69%)
Jan 26, 2021 45.28 46.28 42.92 42.96 863,215 -1.77(-3.95%)
Jan 25, 2021 43.27 44.74 42.18 44.73 1,303,672 +0.94(+2.14%)
Jan 22, 2021 42.81 44.91 42.48 43.79 1,658,530 -0.17(-0.38%)
Jan 21, 2021 48.09 49.04 43.62 43.95 2,494,654 -4.14(-8.61%)
Jan 20, 2021 49.24 49.46 47.07 48.09 1,272,312 -0.50(-1.04%)
Jan 19, 2021 47.78 49.60 47.41 48.60 1,107,571 +1.63(+3.47%)
Jan 15, 2021 48.37 48.89 46.28 46.97 1,014,940 -1.96(-4.00%)
Jan 14, 2021 47.21 49.56 46.97 48.92 1,557,629 +2.02(+4.30%)
Jan 13, 2021 47.52 47.61 45.93 46.91 1,010,455 -0.77(-1.62%)
Jan 12, 2021 45.42 48.03 45.41 47.68 1,895,231 +3.22(+7.24%)
Jan 11, 2021 42.17 44.85 42.15 44.46 1,088,623 +1.13(+2.60%)
Jan 08, 2021 44.01 44.02 42.18 43.33 1,002,994 +0.09(+0.21%)
Jan 07, 2021 43.63 44.16 43.07 43.24 1,291,386 +0.33(+0.76%)
Jan 06, 2021 41.69 42.96 40.98 42.92 1,770,510 +1.90(+4.62%)
Jan 05, 2021 38.97 42.26 38.76 41.02 1,885,912 +2.75(+7.17%)
Jan 04, 2021 37.98 39.50 37.13 38.27 1,200,910 +1.22(+3.31%)
Dec 31, 2020 37.05 37.05 37.05 681,312 -0.72(-1.91%)
Dec 30, 2020 36.68 37.90 36.68 37.77 681,312 +1.10(+2.99%)
Dec 29, 2020 36.82 36.95 36.19 36.67 829,002 +0.07(+0.19%)
Dec 28, 2020 37.54 37.88 36.47 36.61 760,512 -0.88(-2.35%)
Dec 24, 2020 37.83 37.83 36.79 37.48 390,891 -0.30(-0.78%)
Dec 23, 2020 37.20 38.88 37.20 37.78 1,721,819 +1.03(+2.79%)
Dec 22, 2020 37.84 37.93 36.64 36.75 821,342 -1.20(-3.15%)
Dec 21, 2020 36.83 38.42 36.56 37.95 1,497,809 -0.57(-1.49%)
Dec 18, 2020 39.29 39.95 38.00 38.52 2,237,426 -0.87(-2.21%)
Dec 17, 2020 40.07 40.16 38.45 39.39 1,487,681 -0.34(-0.85%)
Dec 16, 2020 40.06 40.12 38.49 39.73 1,466,144 +0.99(+2.55%)
Dec 15, 2020 38.44 39.02 37.28 38.74 762,697 +0.73(+1.92%)
Dec 14, 2020 40.07 40.12 37.96 38.01 1,358,663 -1.05(-2.68%)
Dec 11, 2020 38.70 39.17 38.00 39.06 1,143,010 +0.18(+0.46%)
Dec 10, 2020 37.09 39.72 37.02 38.88 1,715,225 +0.73(+1.92%)
Dec 09, 2020 37.86 38.78 37.41 38.15 1,181,131 +0.72(+1.93%)
Dec 08, 2020 36.77 38.57 36.74 37.43 1,127,843 +0.29(+0.77%)
Dec 07, 2020 37.27 37.66 36.47 37.14 1,697,113 -0.80(-2.11%)
Dec 04, 2020 37.52 38.55 37.35 37.94 2,158,559 +1.22(+3.34%)
Dec 03, 2020 36.20 37.74 35.68 36.71 1,560,906 +0.40(+1.09%)
Dec 02, 2020 35.43 37.23 35.43 36.32 992,431 +0.60(+1.69%)
Dec 01, 2020 36.74 37.14 35.51 35.72 1,182,566 +0.21(+0.58%)
Nov 30, 2020 36.65 36.97 35.30 35.51 1,948,595 -1.64(-4.41%)
Nov 27, 2020 37.23 37.94 36.66 37.15 566,848 -0.38(-1.00%)
Nov 25, 2020 38.15 38.27 36.88 37.52 1,605,580 -0.79(-2.06%)
Nov 24, 2020 38.56 38.99 37.41 38.31 2,213,348 +1.19(+3.19%)
Nov 23, 2020 34.85 37.29 34.77 37.13 1,618,856 +3.03(+8.89%)
Nov 20, 2020 34.15 34.34 33.37 34.10 1,251,439 -0.17(-0.49%)
Nov 19, 2020 33.22 34.34 32.95 34.26 1,327,679 +0.63(+1.88%)
Nov 18, 2020 34.95 35.73 33.53 33.63 1,905,837 -0.71(-2.07%)
Nov 17, 2020 32.96 34.58 32.39 34.34 1,262,177 +0.76(+2.26%)
Nov 16, 2020 33.09 33.68 32.60 33.58 2,222,731 +1.88(+5.92%)
Nov 13, 2020 30.60 31.83 30.16 31.71 1,535,724 +1.43(+4.73%)
Nov 12, 2020 31.16 31.85 29.70 30.27 1,227,915 -1.41(-4.46%)
Nov 11, 2020 32.26 32.26 31.09 31.69 1,711,727 -0.10(-0.31%)
Nov 10, 2020 31.27 32.36 29.86 31.78 2,245,092 +1.13(+3.68%)
Nov 09, 2020 29.68 31.34 29.26 30.66 2,652,715 +4.24(+16.04%)
Nov 06, 2020 26.39 26.64 25.65 26.42 1,788,556 -0.02(-0.07%)
Nov 05, 2020 25.48 27.09 25.02 26.44 2,745,608 +1.15(+4.54%)
Nov 04, 2020 25.65 26.13 24.96 25.29 1,571,984 -0.34(-1.34%)
Nov 03, 2020 26.28 26.69 24.81 25.63 1,418,287 -0.01(-0.04%)
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.