Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 39.54 39.54 39.54 1,082,211 +0.78(+2.02%)
Dec 30, 2020 38.67 39.33 38.61 38.76 1,082,211 +0.25(+0.66%)
Dec 29, 2020 38.80 38.92 38.28 38.51 1,249,455 -0.05(-0.13%)
Dec 28, 2020 39.16 39.35 38.55 38.56 2,136,523 -0.35(-0.90%)
Dec 24, 2020 38.81 38.92 38.61 38.91 790,187 +0.19(+0.48%)
Dec 23, 2020 38.79 39.14 38.70 38.72 2,878,809 +0.16(+0.41%)
Dec 22, 2020 38.81 38.92 38.43 38.57 2,838,292 -0.21(-0.53%)
Dec 21, 2020 38.72 39.04 38.23 38.77 2,255,515 -0.33(-0.85%)
Dec 18, 2020 39.55 39.59 38.93 39.10 5,861,127 -0.37(-0.94%)
Dec 17, 2020 39.35 39.76 39.16 39.47 1,969,182 +0.21(+0.52%)
Dec 16, 2020 38.83 39.43 38.73 39.27 2,137,497 +0.57(+1.46%)
Dec 15, 2020 38.65 38.76 38.32 38.70 1,557,086 +0.40(+1.05%)
Dec 14, 2020 39.03 39.32 38.30 38.30 2,468,700 -0.39(-1.01%)
Dec 11, 2020 37.84 38.70 37.81 38.69 2,093,171 +0.60(+1.56%)
Dec 10, 2020 37.91 38.14 37.64 38.10 2,600,190 -0.14(-0.36%)
Dec 09, 2020 39.00 39.08 38.18 38.23 1,897,096 -0.58(-1.48%)
Dec 08, 2020 38.76 39.30 38.61 38.81 1,698,718 -0.13(-0.33%)
Dec 07, 2020 38.61 39.03 38.45 38.94 1,641,570 +0.29(+0.76%)
Dec 04, 2020 38.52 38.93 38.15 38.64 1,528,357 +0.34(+0.89%)
Dec 03, 2020 38.43 38.87 38.18 38.30 1,567,244 +0.00(+0.00%)
Dec 02, 2020 38.05 38.46 37.58 38.30 2,315,522 +0.29(+0.77%)
Dec 01, 2020 37.64 38.17 37.51 38.01 1,910,829 +0.97(+2.61%)
Nov 30, 2020 37.68 37.80 36.95 37.04 3,990,327 -0.76(-2.01%)
Nov 27, 2020 38.10 38.26 37.73 37.80 1,118,262 -0.16(-0.41%)
Nov 25, 2020 37.35 37.99 37.19 37.96 1,780,353 +0.66(+1.78%)
Nov 24, 2020 38.17 38.27 36.89 37.30 4,681,791 -0.41(-1.09%)
Nov 23, 2020 37.43 37.79 37.30 37.71 2,558,491 +0.41(+1.10%)
Nov 20, 2020 37.45 37.65 37.02 37.30 2,340,867 -0.27(-0.73%)
Nov 19, 2020 37.14 37.58 36.70 37.57 2,690,047 +0.40(+1.08%)
Nov 18, 2020 37.28 37.76 37.11 37.17 3,094,481 +0.09(+0.24%)
Nov 17, 2020 36.89 37.10 36.53 37.08 1,869,921 +0.22(+0.61%)
Nov 16, 2020 37.36 37.43 36.75 36.86 2,152,343 +0.22(+0.61%)
Nov 13, 2020 36.08 36.89 35.97 36.63 4,871,063 +0.88(+2.47%)
Nov 12, 2020 35.65 36.25 35.29 35.75 4,139,614 +0.02(+0.05%)
Nov 11, 2020 35.63 36.10 35.34 35.73 8,633,108 -1.62(-4.33%)
Nov 10, 2020 37.07 37.43 36.70 37.34 2,832,968 +0.36(+0.97%)
Nov 09, 2020 38.47 38.73 36.95 36.98 3,373,222 -0.21(-0.58%)
Nov 06, 2020 37.02 37.45 36.46 37.20 1,934,295 +0.04(+0.10%)
Nov 05, 2020 36.55 38.28 36.36 37.16 3,998,282 +1.01(+2.80%)
Nov 04, 2020 34.46 36.68 34.37 36.15 4,916,116 +2.20(+6.48%)
Nov 03, 2020 33.24 34.05 32.89 33.95 4,400,096 -0.16(-0.46%)
Nov 02, 2020 33.86 34.65 33.60 34.10 1,872,704 +0.88(+2.64%)
Oct 30, 2020 34.00 34.15 32.74 33.23 2,353,508 -0.62(-1.84%)
Oct 29, 2020 33.82 34.08 33.22 33.85 2,847,766 +0.02(+0.06%)
Oct 28, 2020 34.08 34.12 33.55 33.83 1,457,586 -1.01(-2.90%)
Oct 27, 2020 35.40 35.70 34.83 34.84 1,899,184 -0.67(-1.89%)
Oct 26, 2020 35.95 36.26 34.98 35.52 2,683,501 -0.88(-2.41%)
Oct 23, 2020 36.49 36.67 35.95 36.39 2,779,400 +0.15(+0.40%)
Oct 22, 2020 36.25 36.60 35.73 36.24 2,262,260 +0.10(+0.27%)
Oct 21, 2020 36.50 36.95 36.03 36.15 2,913,425 -0.31(-0.85%)
Oct 20, 2020 36.07 36.88 35.93 36.46 2,361,088 +0.65(+1.82%)
Oct 19, 2020 36.16 36.48 35.75 35.81 2,580,611 -0.14(-0.38%)
Oct 16, 2020 36.09 36.32 35.92 35.94 1,522,277 -0.15(-0.40%)
Oct 15, 2020 35.20 36.10 34.64 36.09 2,702,757 +0.66(+1.87%)
Oct 14, 2020 35.25 35.91 35.19 35.43 1,484,910 +0.11(+0.30%)
Oct 13, 2020 35.36 35.77 35.05 35.32 1,928,380 +0.03(+0.08%)
Oct 12, 2020 35.30 35.41 34.98 35.29 1,301,026 +0.43(+1.23%)
Oct 09, 2020 35.23 35.44 34.75 34.86 3,862,220 -0.21(-0.61%)
Oct 08, 2020 34.76 35.14 34.53 35.08 1,883,474 +0.78(+2.27%)
Oct 07, 2020 34.31 34.76 34.26 34.30 2,231,504 +0.29(+0.86%)
Oct 06, 2020 35.13 35.25 34.01 34.01 2,981,504 -1.08(-3.08%)
Oct 05, 2020 34.50 35.23 34.37 35.09 2,108,917 +0.92(+2.71%)
Oct 02, 2020 33.28 34.52 33.09 34.16 2,248,987 +0.41(+1.21%)
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.