Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 39.04 39.35 38.42 38.94 7,319,728 -0.45(-1.14%)
Jan 28, 2021 38.58 40.14 38.42 39.39 5,674,921 +0.96(+2.49%)
Jan 27, 2021 39.73 40.13 38.36 38.44 7,628,568 -1.71(-4.27%)
Jan 26, 2021 40.56 40.56 39.78 40.15 4,645,491 -0.47(-1.15%)
Jan 25, 2021 39.74 40.67 39.43 40.62 6,462,646 +0.76(+1.90%)
Jan 22, 2021 40.12 40.24 39.71 39.86 4,471,300 -0.45(-1.12%)
Jan 21, 2021 40.11 40.56 39.81 40.31 3,911,565 -0.03(-0.07%)
Jan 20, 2021 39.97 40.40 39.76 40.34 4,494,546 +0.22(+0.54%)
Jan 19, 2021 40.77 40.89 40.12 40.12 4,419,735 -0.51(-1.25%)
Jan 15, 2021 39.67 40.74 39.48 40.63 5,400,926 +0.73(+1.83%)
Jan 14, 2021 40.10 40.30 39.66 39.90 4,619,269 -0.21(-0.51%)
Jan 13, 2021 39.37 40.25 39.31 40.11 4,767,413 +0.67(+1.71%)
Jan 12, 2021 39.14 39.52 38.80 39.43 5,589,697 +0.21(+0.53%)
Jan 11, 2021 39.59 39.88 38.99 39.22 5,381,695 -0.33(-0.83%)
Jan 08, 2021 39.37 39.74 39.26 39.55 4,890,597 +0.17(+0.43%)
Jan 07, 2021 39.78 39.88 39.10 39.38 5,574,070 -0.39(-0.99%)
Jan 06, 2021 38.79 40.11 38.72 39.78 6,734,588 +1.26(+3.26%)
Jan 05, 2021 38.62 38.86 38.27 38.52 4,234,944 -0.06(-0.15%)
Jan 04, 2021 39.75 39.86 38.28 38.58 5,371,825 -0.98(-2.49%)
Dec 31, 2020 39.56 39.56 39.56 2,701,578 +0.27(+0.69%)
Dec 30, 2020 39.15 39.59 39.09 39.29 2,701,578 +0.09(+0.24%)
Dec 29, 2020 39.56 39.77 39.05 39.20 2,825,309 -0.36(-0.90%)
Dec 28, 2020 39.51 39.95 39.34 39.55 2,716,090 +0.36(+0.91%)
Dec 24, 2020 39.31 39.31 38.80 39.20 1,575,808 +0.11(+0.29%)
Dec 23, 2020 39.29 39.76 39.03 39.08 3,546,176 -0.05(-0.12%)
Dec 22, 2020 38.97 39.33 38.87 39.13 3,330,303 +0.23(+0.60%)
Dec 21, 2020 39.55 39.55 38.52 38.90 4,698,519 -0.99(-2.49%)
Dec 18, 2020 40.00 40.32 39.67 39.89 9,785,998 -0.08(-0.19%)
Dec 17, 2020 39.93 40.40 39.92 39.96 5,580,185 +0.20(+0.49%)
Dec 16, 2020 40.11 40.40 39.52 39.77 8,093,022 -0.26(-0.66%)
Dec 15, 2020 38.83 40.13 38.68 40.03 8,856,741 +1.56(+4.04%)
Dec 14, 2020 38.87 39.44 38.45 38.48 4,296,089 -0.12(-0.32%)
Dec 11, 2020 38.26 38.69 38.14 38.60 3,769,731 -0.01(-0.02%)
Dec 10, 2020 38.66 38.77 38.00 38.61 4,691,470 +0.10(+0.27%)
Dec 09, 2020 38.68 38.86 38.39 38.50 4,687,133 -0.22(-0.56%)
Dec 08, 2020 38.58 38.78 38.05 38.72 4,408,220 +0.12(+0.30%)
Dec 07, 2020 38.14 38.84 38.10 38.60 3,452,759 +0.25(+0.65%)
Dec 04, 2020 38.70 38.74 37.98 38.35 3,784,565 -0.11(-0.29%)
Dec 03, 2020 38.70 39.03 38.23 38.47 4,654,393 -0.49(-1.25%)
Dec 02, 2020 38.53 38.99 38.16 38.95 5,498,910 +0.30(+0.78%)
Dec 01, 2020 38.72 39.24 38.51 38.65 6,087,703 +0.17(+0.44%)
Nov 30, 2020 38.87 38.91 38.34 38.48 10,080,370 -0.63(-1.61%)
Nov 27, 2020 39.58 39.65 38.97 39.11 1,839,190 -0.45(-1.14%)
Nov 25, 2020 39.79 39.88 39.15 39.56 3,595,246 -0.50(-1.24%)
Nov 24, 2020 39.41 40.11 39.23 40.06 5,134,460 +1.11(+2.84%)
Nov 23, 2020 39.63 39.64 38.79 38.95 4,667,585 -0.28(-0.72%)
Nov 20, 2020 39.58 39.88 39.15 39.23 4,343,344 -0.45(-1.13%)
Nov 19, 2020 39.80 39.90 39.15 39.68 5,737,929 -0.33(-0.82%)
Nov 18, 2020 40.47 40.65 39.99 40.01 6,146,390 -0.35(-0.86%)
Nov 17, 2020 40.18 40.80 40.11 40.36 4,988,535 -0.25(-0.62%)
Nov 16, 2020 40.49 40.77 39.95 40.61 4,385,803 +0.42(+1.05%)
Nov 13, 2020 40.01 40.25 39.83 40.19 3,915,188 +0.54(+1.35%)
Nov 12, 2020 40.35 40.52 39.36 39.65 5,834,325 -1.05(-2.58%)
Nov 11, 2020 40.12 40.72 39.82 40.70 6,334,667 +0.78(+1.95%)
Nov 10, 2020 40.18 40.55 39.86 39.92 10,789,802 -0.31(-0.76%)
Nov 09, 2020 41.76 42.74 40.03 40.23 8,750,176 +0.45(+1.12%)
Nov 06, 2020 39.88 40.09 39.57 39.78 9,527,926 -0.21(-0.53%)
Nov 05, 2020 39.43 40.27 39.29 40.00 7,945,335 +0.79(+2.01%)
Nov 04, 2020 39.64 39.88 38.68 39.21 8,638,386 -0.23(-0.59%)
Nov 03, 2020 39.67 39.92 38.65 39.44 6,936,739 +1.40(+3.69%)
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.