Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 42.50 42.83 42.36 42.65 293,492 -0.16(-0.37%)
Jan 28, 2021 42.58 43.17 42.35 42.81 332,354 +0.23(+0.54%)
Jan 27, 2021 42.90 43.10 42.45 42.58 406,871 -0.31(-0.72%)
Jan 26, 2021 43.25 43.31 42.65 42.89 1,065,697 -0.32(-0.74%)
Jan 25, 2021 43.21 43.61 43.10 43.21 198,350 -0.05(-0.12%)
Jan 22, 2021 43.32 43.80 43.23 43.26 319,738 +0.03(+0.07%)
Jan 21, 2021 43.21 43.35 43.11 43.23 148,389 -0.07(-0.16%)
Jan 20, 2021 43.26 43.37 43.25 43.30 251,861 +0.05(+0.12%)
Jan 19, 2021 43.24 43.35 43.13 43.25 211,640 +0.02(+0.05%)
Jan 18, 2021 43.14 43.34 43.14 43.23 44,571 -0.02(-0.05%)
Jan 15, 2021 43.27 43.34 43.18 43.25 264,318 -0.05(-0.12%)
Jan 14, 2021 43.36 43.45 43.27 43.30 268,100 +0.00(+0.00%)
Jan 13, 2021 43.30 43.43 43.28 43.30 240,933 -0.02(-0.05%)
Jan 12, 2021 43.40 43.49 43.29 43.32 170,473 -0.09(-0.21%)
Jan 11, 2021 43.25 43.80 43.20 43.41 256,267 -0.02(-0.05%)
Jan 08, 2021 43.21 43.45 43.21 43.43 246,236 +0.22(+0.51%)
Jan 07, 2021 43.40 43.40 43.20 43.21 140,365 -0.03(-0.07%)
Jan 06, 2021 43.36 43.56 43.18 43.24 253,582 -0.12(-0.28%)
Jan 05, 2021 43.36 43.70 43.31 43.36 140,058 +0.05(+0.12%)
Jan 04, 2021 43.54 43.77 43.24 43.31 393,555 -0.17(-0.39%)
Dec 31, 2020 43.48 43.48 43.48 0 +0.23(+0.53%)
Dec 30, 2020 43.40 43.46 43.20 43.25 336,046 -0.15(-0.35%)
Dec 29, 2020 43.26 43.53 43.17 43.40 437,211 -0.01(-0.02%)
Dec 24, 2020 43.41 43.41 43.41 0 -0.06(-0.14%)
Dec 23, 2020 43.58 43.80 43.45 43.47 831,551 -0.07(-0.16%)
Dec 22, 2020 43.60 43.75 43.40 43.54 854,254 +0.03(+0.07%)
Dec 21, 2020 43.70 43.83 43.30 43.51 5,177,469 +6.27(+16.84%)
Dec 18, 2020 37.12 37.61 36.59 37.24 160,202 +0.12(+0.32%)
Dec 17, 2020 36.67 37.88 36.67 37.12 417,278 +0.08(+0.22%)
Dec 16, 2020 36.48 37.32 36.19 37.04 297,716 +0.72(+1.98%)
Dec 15, 2020 35.97 36.47 35.00 36.32 492,574 +0.92(+2.60%)
Dec 14, 2020 37.15 37.15 35.20 35.40 385,361 -0.98(-2.69%)
Dec 11, 2020 36.62 36.93 35.93 36.38 235,454 -0.61(-1.65%)
Dec 10, 2020 37.24 37.55 36.78 36.99 213,493 -0.11(-0.30%)
Dec 09, 2020 38.00 38.06 36.90 37.10 398,563 -0.85(-2.24%)
Dec 08, 2020 37.34 38.27 36.98 37.95 426,558 +0.20(+0.53%)
Dec 07, 2020 37.99 38.08 37.70 37.75 269,239 -0.22(-0.58%)
Dec 04, 2020 37.31 38.35 36.36 37.97 688,025 +1.03(+2.79%)
Dec 03, 2020 38.34 38.34 36.70 36.94 460,721 -1.22(-3.20%)
Dec 02, 2020 38.25 38.50 38.05 38.16 237,459 -0.25(-0.65%)
Dec 01, 2020 38.61 38.99 38.25 38.41 185,181 -0.19(-0.49%)
Nov 30, 2020 38.24 38.75 38.15 38.60 420,227 +0.30(+0.78%)
Nov 27, 2020 38.69 38.75 38.15 38.30 143,151 -0.18(-0.47%)
Nov 26, 2020 38.74 38.74 38.22 38.48 41,095 +0.04(+0.10%)
Nov 25, 2020 38.15 39.00 37.75 38.44 314,948 +0.63(+1.67%)
Nov 24, 2020 37.94 38.22 37.60 37.81 473,216 +0.18(+0.48%)
Nov 23, 2020 38.09 38.22 37.60 37.63 323,648 -0.54(-1.41%)
Nov 20, 2020 38.51 38.95 38.10 38.17 380,237 -0.59(-1.52%)
Nov 19, 2020 38.62 39.19 38.05 38.76 449,892 +0.11(+0.28%)
Nov 18, 2020 38.56 38.67 38.18 38.65 536,067 +0.08(+0.21%)
Nov 17, 2020 38.32 38.85 38.32 38.57 609,867 +0.01(+0.03%)
Nov 16, 2020 37.95 38.98 37.80 38.56 801,072 +0.85(+2.25%)
Nov 13, 2020 37.79 38.14 37.56 37.71 1,017,884 -0.17(-0.45%)
Nov 12, 2020 38.50 38.74 37.80 37.88 1,809,013 -1.02(-2.62%)
Nov 11, 2020 39.01 39.25 38.62 38.90 5,555,077 +9.99(+34.56%)
Nov 10, 2020 27.87 29.00 27.47 28.91 447,901 +0.65(+2.30%)
Nov 09, 2020 26.10 28.41 26.00 28.26 911,434 +4.18(+17.36%)
Nov 06, 2020 24.39 24.39 23.88 24.08 159,076 -0.19(-0.78%)
Nov 05, 2020 24.26 24.38 23.85 24.27 248,009 +0.10(+0.41%)
Nov 04, 2020 24.10 24.77 23.92 24.17 1,094,450 +0.17(+0.71%)
Nov 03, 2020 23.78 24.09 23.47 24.00 238,901 +0.50(+2.13%)
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.