Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.81 33.05 32.22 32.51 6,141,157 -0.52(-1.56%)
Jan 28, 2021 32.73 33.44 32.56 33.03 6,040,930 +1.10(+3.43%)
Jan 27, 2021 32.76 33.50 31.75 31.93 9,936,646 -1.76(-5.22%)
Jan 26, 2021 35.11 35.12 33.64 33.69 6,157,621 -1.17(-3.35%)
Jan 25, 2021 34.20 34.92 34.03 34.86 5,296,115 +0.78(+2.29%)
Jan 22, 2021 33.99 34.29 33.78 34.08 4,760,947 -0.31(-0.90%)
Jan 21, 2021 34.89 34.98 34.39 34.39 3,115,651 -0.46(-1.33%)
Jan 20, 2021 34.96 35.20 34.55 34.85 3,552,106 -0.07(-0.21%)
Jan 19, 2021 34.64 35.10 34.54 34.92 4,432,660 +0.66(+1.93%)
Jan 15, 2021 34.22 34.47 33.71 34.26 5,356,106 -0.21(-0.60%)
Jan 14, 2021 34.32 35.12 33.97 34.47 5,761,923 +0.78(+2.31%)
Jan 13, 2021 33.90 33.95 33.55 33.69 3,048,900 -0.26(-0.77%)
Jan 12, 2021 34.17 34.48 33.80 33.95 4,258,513 -0.07(-0.21%)
Jan 11, 2021 33.13 34.09 32.99 34.02 6,201,893 +0.53(+1.60%)
Jan 08, 2021 33.65 33.74 33.13 33.49 4,573,373 -0.03(-0.08%)
Jan 07, 2021 33.77 33.95 33.27 33.52 4,940,599 +0.07(+0.22%)
Jan 06, 2021 32.81 34.04 32.63 33.44 6,035,862 +1.11(+3.45%)
Jan 05, 2021 31.68 32.50 31.64 32.33 5,268,412 +0.68(+2.15%)
Jan 04, 2021 32.67 32.84 31.55 31.65 5,515,896 -0.98(-3.00%)
Dec 31, 2020 32.63 32.63 32.63 2,493,680 +0.03(+0.08%)
Dec 30, 2020 32.45 32.77 32.40 32.60 2,493,680 +0.30(+0.93%)
Dec 29, 2020 32.97 32.97 32.18 32.30 2,083,192 -0.50(-1.52%)
Dec 28, 2020 33.04 33.22 32.76 32.80 1,913,905 -0.07(-0.22%)
Dec 24, 2020 33.08 33.16 32.58 32.87 1,313,787 -0.07(-0.22%)
Dec 23, 2020 32.94 33.28 32.81 32.94 4,628,343 +0.25(+0.78%)
Dec 22, 2020 32.82 33.03 32.55 32.69 3,684,551 +0.11(+0.33%)
Dec 21, 2020 32.32 32.66 31.75 32.58 6,030,895 -0.26(-0.80%)
Dec 18, 2020 33.18 33.21 32.49 32.84 7,817,733 -0.32(-0.96%)
Dec 17, 2020 33.02 33.17 32.84 33.16 4,636,034 +0.32(+0.97%)
Dec 16, 2020 33.59 33.62 32.64 32.84 5,056,259 -0.71(-2.11%)
Dec 15, 2020 33.52 33.63 32.90 33.55 4,881,169 +0.19(+0.57%)
Dec 14, 2020 33.50 33.91 33.13 33.36 6,353,082 +1.06(+3.28%)
Dec 11, 2020 32.89 33.13 32.13 32.30 6,903,919 -1.39(-4.12%)
Dec 10, 2020 34.06 34.06 33.42 33.69 4,567,493 -0.44(-1.30%)
Dec 09, 2020 34.44 34.84 34.10 34.13 4,429,537 -0.24(-0.71%)
Dec 08, 2020 33.91 34.42 33.87 34.38 3,149,441 +0.32(+0.93%)
Dec 07, 2020 34.24 34.29 33.84 34.06 2,873,034 -0.34(-0.97%)
Dec 04, 2020 33.71 34.39 33.64 34.39 3,869,531 +0.75(+2.24%)
Dec 03, 2020 33.83 34.17 33.57 33.64 4,245,062 -0.62(-1.80%)
Dec 02, 2020 33.81 34.39 33.75 34.26 4,234,058 +0.38(+1.12%)
Dec 01, 2020 34.25 34.36 33.73 33.88 4,061,380 -0.04(-0.11%)
Nov 30, 2020 33.62 33.91 33.23 33.91 5,845,129 +0.30(+0.89%)
Nov 27, 2020 33.81 34.08 33.58 33.62 1,562,487 -0.19(-0.56%)
Nov 25, 2020 33.96 34.01 33.61 33.81 2,066,177 -0.18(-0.53%)
Nov 24, 2020 33.53 34.06 33.47 33.99 4,767,193 +0.79(+2.38%)
Nov 23, 2020 33.12 33.38 32.90 33.20 2,180,231 +0.30(+0.91%)
Nov 20, 2020 32.85 33.13 32.65 32.90 3,084,039 -0.03(-0.08%)
Nov 19, 2020 32.46 33.03 32.31 32.93 2,557,487 +0.22(+0.66%)
Nov 18, 2020 33.17 33.23 32.71 32.71 3,018,636 -0.35(-1.07%)
Nov 17, 2020 33.20 33.38 32.86 33.06 3,109,882 -0.45(-1.35%)
Nov 16, 2020 33.03 33.65 32.68 33.52 4,450,679 +1.04(+3.21%)
Nov 13, 2020 31.99 32.64 31.94 32.47 2,781,053 +0.83(+2.64%)
Nov 12, 2020 32.29 32.36 31.33 31.64 3,806,114 -0.77(-2.38%)
Nov 11, 2020 32.70 32.72 32.20 32.41 2,892,280 -0.04(-0.11%)
Nov 10, 2020 32.35 32.62 32.11 32.45 5,305,550 +0.31(+0.95%)
Nov 09, 2020 32.73 33.40 32.09 32.14 7,609,714 +0.87(+2.79%)
Nov 06, 2020 31.06 31.38 30.98 31.27 3,048,170 +0.20(+0.64%)
Nov 05, 2020 30.82 31.38 30.75 31.07 4,058,524 +0.84(+2.77%)
Nov 04, 2020 30.15 30.92 29.64 30.23 4,327,431 -0.10(-0.33%)
Nov 03, 2020 29.72 30.53 29.72 30.33 3,280,659 +1.08(+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.