Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 34.29 34.54 33.67 33.97 5,876,399 -0.54(-1.56%)
Jan 28, 2021 34.20 34.95 34.03 34.51 5,780,494 +1.15(+3.43%)
Jan 27, 2021 34.24 35.01 33.18 33.37 9,508,257 -1.84(-5.22%)
Jan 26, 2021 36.69 36.70 35.16 35.21 5,892,153 -1.22(-3.35%)
Jan 25, 2021 35.75 36.49 35.57 36.43 5,067,788 +0.81(+2.29%)
Jan 22, 2021 35.52 35.84 35.30 35.61 4,555,692 -0.32(-0.90%)
Jan 21, 2021 36.47 36.56 35.93 35.93 2,981,329 -0.48(-1.33%)
Jan 20, 2021 36.53 36.79 36.11 36.42 3,398,967 -0.08(-0.21%)
Jan 19, 2021 36.20 36.68 36.10 36.49 4,241,559 +0.69(+1.93%)
Jan 15, 2021 35.76 36.02 35.23 35.80 5,125,193 -0.22(-0.60%)
Jan 14, 2021 35.87 36.70 35.50 36.02 5,513,514 +0.81(+2.31%)
Jan 13, 2021 35.42 35.48 35.06 35.21 2,917,456 -0.27(-0.77%)
Jan 12, 2021 35.71 36.03 35.32 35.48 4,074,920 -0.08(-0.21%)
Jan 11, 2021 34.62 35.62 34.48 35.56 5,934,516 +0.56(+1.60%)
Jan 08, 2021 35.17 35.26 34.63 35.00 4,376,205 -0.03(-0.08%)
Jan 07, 2021 35.29 35.48 34.77 35.03 4,727,600 +0.08(+0.22%)
Jan 06, 2021 34.29 35.57 34.10 34.95 5,775,643 +1.16(+3.45%)
Jan 05, 2021 33.11 33.96 33.06 33.78 5,041,280 +0.71(+2.15%)
Jan 04, 2021 34.14 34.32 32.97 33.07 5,278,094 -1.02(-3.00%)
Dec 31, 2020 34.10 34.10 34.10 2,386,173 +0.03(+0.08%)
Dec 30, 2020 33.91 34.25 33.86 34.07 2,386,173 +0.31(+0.93%)
Dec 29, 2020 34.46 34.46 33.63 33.76 1,993,381 -0.52(-1.52%)
Dec 28, 2020 34.53 34.71 34.24 34.28 1,831,392 -0.08(-0.22%)
Dec 24, 2020 34.57 34.66 34.05 34.35 1,257,146 -0.08(-0.22%)
Dec 23, 2020 34.43 34.78 34.29 34.43 4,428,806 +0.27(+0.78%)
Dec 22, 2020 34.30 34.52 34.01 34.16 3,525,703 +0.11(+0.33%)
Dec 21, 2020 33.78 34.14 33.18 34.05 5,770,891 -0.27(-0.80%)
Dec 18, 2020 34.67 34.71 33.95 34.32 7,480,694 -0.33(-0.96%)
Dec 17, 2020 34.50 34.67 34.32 34.66 4,436,165 +0.33(+0.97%)
Dec 16, 2020 35.10 35.14 34.11 34.32 4,838,273 -0.74(-2.11%)
Dec 15, 2020 35.03 35.15 34.38 35.06 4,670,732 +0.20(+0.57%)
Dec 14, 2020 35.01 35.44 34.62 34.86 6,079,187 +1.11(+3.28%)
Dec 11, 2020 34.37 34.62 33.58 33.76 6,606,277 -1.45(-4.12%)
Dec 10, 2020 35.59 35.59 34.92 35.21 4,370,579 -0.46(-1.30%)
Dec 09, 2020 35.99 36.41 35.63 35.67 4,238,571 -0.26(-0.71%)
Dec 08, 2020 35.44 35.97 35.39 35.93 3,013,662 +0.33(+0.93%)
Dec 07, 2020 35.78 35.83 35.37 35.59 2,749,172 -0.35(-0.97%)
Dec 04, 2020 35.22 35.94 35.16 35.94 3,702,707 +0.79(+2.24%)
Dec 03, 2020 35.36 35.71 35.09 35.16 4,062,048 -0.64(-1.80%)
Dec 02, 2020 35.33 35.93 35.27 35.80 4,051,519 +0.40(+1.12%)
Dec 01, 2020 35.79 35.91 35.25 35.40 3,886,285 -0.04(-0.11%)
Nov 30, 2020 35.13 35.44 34.72 35.44 5,593,134 +0.31(+0.89%)
Nov 27, 2020 35.33 35.61 35.09 35.13 1,495,125 -0.20(-0.56%)
Nov 25, 2020 35.49 35.54 35.12 35.33 1,977,100 -0.19(-0.53%)
Nov 24, 2020 35.04 35.59 34.98 35.52 4,561,669 +0.82(+2.38%)
Nov 23, 2020 34.61 34.88 34.38 34.69 2,086,236 +0.31(+0.91%)
Nov 20, 2020 34.33 34.62 34.12 34.38 2,951,080 -0.03(-0.08%)
Nov 19, 2020 33.93 34.51 33.77 34.41 2,447,229 +0.23(+0.66%)
Nov 18, 2020 34.67 34.72 34.18 34.18 2,888,496 -0.37(-1.07%)
Nov 17, 2020 34.69 34.88 34.34 34.55 2,975,809 -0.47(-1.35%)
Nov 16, 2020 34.52 35.17 34.15 35.03 4,258,801 +1.09(+3.21%)
Nov 13, 2020 33.43 34.11 33.38 33.94 2,661,156 +0.87(+2.64%)
Nov 12, 2020 33.75 33.81 32.74 33.06 3,642,025 -0.81(-2.38%)
Nov 11, 2020 34.17 34.19 33.65 33.87 2,767,588 -0.04(-0.11%)
Nov 10, 2020 33.80 34.09 33.56 33.91 5,076,816 +0.32(+0.95%)
Nov 09, 2020 34.21 34.91 33.54 33.59 7,281,644 +0.91(+2.79%)
Nov 06, 2020 32.46 32.80 32.37 32.67 2,916,757 +0.21(+0.64%)
Nov 05, 2020 32.21 32.79 32.14 32.47 3,883,552 +0.88(+2.77%)
Nov 04, 2020 31.51 32.32 30.98 31.59 4,140,866 -0.10(-0.33%)
Nov 03, 2020 31.06 31.90 31.06 31.70 3,139,223 +1.13(+3.70%)
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.