Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.33 32.33 32.33 28,279,176 +0.06(+0.19%)
Dec 30, 2020 32.53 32.71 32.24 32.27 28,279,176 -0.27(-0.84%)
Dec 29, 2020 32.41 32.68 32.32 32.54 26,317,088 +0.20(+0.62%)
Dec 28, 2020 32.82 33.01 32.22 32.34 30,655,614 -0.40(-1.21%)
Dec 24, 2020 32.85 33.00 32.66 32.74 16,837,502 -0.15(-0.45%)
Dec 23, 2020 32.51 33.07 32.40 32.89 41,109,592 +0.61(+1.91%)
Dec 22, 2020 32.69 32.79 32.15 32.27 38,325,836 -0.56(-1.71%)
Dec 21, 2020 32.75 32.85 32.42 32.83 46,364,436 -0.26(-0.80%)
Dec 18, 2020 33.37 33.46 32.94 33.10 68,600,808 -0.31(-0.92%)
Dec 17, 2020 33.23 33.48 32.77 33.41 59,093,884 +0.17(+0.50%)
Dec 16, 2020 33.54 33.79 33.15 33.24 64,008,212 -0.76(-2.25%)
Dec 15, 2020 34.31 34.42 33.56 34.00 74,809,792 -0.44(-1.28%)
Dec 14, 2020 36.56 36.59 34.32 34.44 107,683,992 -1.68(-4.64%)
Dec 11, 2020 36.87 36.95 35.74 36.12 69,144,864 -0.54(-1.46%)
Dec 10, 2020 36.73 37.09 36.40 36.66 63,707,144 -0.11(-0.29%)
Dec 09, 2020 37.83 37.84 36.13 36.76 97,672,480 -0.62(-1.67%)
Dec 08, 2020 36.37 37.57 36.32 37.38 98,596,704 +1.15(+3.18%)
Dec 07, 2020 35.72 36.37 35.46 36.23 54,332,512 +0.80(+2.26%)
Dec 04, 2020 35.04 35.53 35.04 35.43 40,264,128 +0.22(+0.62%)
Dec 03, 2020 36.00 36.04 34.71 35.22 77,696,632 -0.62(-1.74%)
Dec 02, 2020 35.55 36.37 35.40 35.84 95,553,512 +1.22(+3.53%)
Dec 01, 2020 34.61 35.58 34.27 34.62 82,537,048 +0.97(+2.87%)
Nov 30, 2020 33.34 34.08 33.03 33.65 74,026,832 +0.95(+2.90%)
Nov 27, 2020 32.31 32.73 32.28 32.70 28,775,996 +0.61(+1.92%)
Nov 25, 2020 32.09 32.11 31.83 32.09 30,687,194 -0.06(-0.19%)
Nov 24, 2020 31.74 32.27 31.64 32.15 48,268,332 +0.07(+0.22%)
Nov 23, 2020 32.53 32.58 31.81 32.08 49,491,888 -0.16(-0.49%)
Nov 20, 2020 32.24 32.77 32.01 32.24 69,027,376 +0.45(+1.41%)
Nov 19, 2020 32.15 32.18 31.50 31.79 48,947,776 -0.11(-0.36%)
Nov 18, 2020 32.44 32.87 31.89 31.90 72,026,632 +0.25(+0.78%)
Nov 17, 2020 32.05 32.06 31.46 31.66 53,326,144 +0.55(+1.76%)
Nov 16, 2020 31.55 31.63 30.71 31.11 85,823,368 -1.08(-3.34%)
Nov 13, 2020 31.56 32.22 31.42 32.19 45,902,280 +0.89(+2.85%)
Nov 12, 2020 31.90 31.95 31.04 31.29 53,242,636 -0.79(-2.47%)
Nov 11, 2020 32.40 33.50 31.59 32.09 67,050,956 -0.15(-0.47%)
Nov 10, 2020 33.71 33.79 32.05 32.24 91,050,816 -0.43(-1.33%)
Nov 09, 2020 34.89 34.99 31.99 32.67 261,464,912 +2.33(+7.69%)
Nov 06, 2020 30.33 30.60 30.08 30.34 27,175,108 +0.01(+0.03%)
Nov 05, 2020 31.04 31.09 30.33 30.33 38,590,068 -0.47(-1.52%)
Nov 04, 2020 30.57 31.45 30.49 30.79 46,996,396 +0.94(+3.15%)
Nov 03, 2020 30.05 30.21 29.76 29.85 24,850,084 -0.03(-0.11%)
Nov 02, 2020 29.64 29.90 29.32 29.89 24,640,342 +0.62(+2.11%)
Oct 30, 2020 29.07 29.31 28.74 29.27 29,499,640 +0.16(+0.57%)
Oct 29, 2020 29.27 29.40 28.54 29.10 31,676,892 -0.14(-0.48%)
Oct 28, 2020 30.36 30.63 29.14 29.24 38,934,432 -1.63(-5.29%)
Oct 27, 2020 30.55 31.45 30.41 30.88 42,377,536 -0.40(-1.29%)
Oct 26, 2020 31.24 31.36 30.92 31.28 38,824,144 -0.21(-0.68%)
Oct 23, 2020 31.29 31.58 31.06 31.50 35,145,796 +0.62(+2.00%)
Oct 22, 2020 30.59 30.99 30.55 30.88 22,123,538 +0.29(+0.94%)
Oct 21, 2020 30.81 30.89 30.57 30.59 21,826,510 -0.34(-1.09%)
Oct 20, 2020 31.24 31.26 30.81 30.93 25,735,504 -0.40(-1.29%)
Oct 19, 2020 31.69 32.05 31.05 31.33 36,717,496 +0.02(+0.08%)
Oct 16, 2020 30.58 31.45 30.54 31.31 49,448,356 +1.15(+3.83%)
Oct 15, 2020 30.22 30.31 30.04 30.15 18,509,530 -0.26(-0.84%)
Oct 14, 2020 30.53 30.77 30.17 30.41 25,445,560 -0.03(-0.11%)
Oct 13, 2020 30.25 30.62 30.22 30.44 24,776,822 +0.07(+0.22%)
Oct 12, 2020 30.27 30.67 30.08 30.37 22,325,656 +0.02(+0.08%)
Oct 09, 2020 30.38 30.62 30.18 30.35 27,220,738 -0.08(-0.27%)
Oct 08, 2020 30.19 30.67 30.12 30.43 20,536,250 +0.35(+1.15%)
Oct 07, 2020 29.91 30.18 29.72 30.08 25,485,450 +0.25(+0.83%)
Oct 06, 2020 30.52 30.55 29.77 29.84 29,017,092 -0.48(-1.58%)
Oct 05, 2020 30.13 30.42 29.98 30.32 22,308,510 +0.31(+1.02%)
Oct 02, 2020 29.75 30.24 29.72 30.01 24,683,872 +0.01(+0.03%)
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.