Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 29.11 29.54 28.84 29.25 3,993,188 +0.45(+1.56%)
Oct 30, 2020 28.74 28.93 28.18 28.80 4,999,501 -0.12(-0.40%)
Oct 29, 2020 28.54 29.21 28.33 28.91 4,820,853 +0.33(+1.17%)
Oct 28, 2020 28.92 29.32 28.48 28.58 7,273,571 -1.01(-3.41%)
Oct 27, 2020 30.91 31.03 29.38 29.59 9,751,343 -1.26(-4.09%)
Oct 26, 2020 31.62 31.62 30.79 30.85 6,454,659 -1.18(-3.68%)
Oct 23, 2020 32.08 32.11 31.78 32.03 3,092,688 +0.08(+0.25%)
Oct 22, 2020 31.53 32.07 31.48 31.95 2,639,223 +0.42(+1.34%)
Oct 21, 2020 31.41 31.94 31.29 31.53 4,138,191 +0.14(+0.46%)
Oct 20, 2020 31.44 31.83 31.27 31.38 3,088,802 +0.22(+0.69%)
Oct 19, 2020 31.79 31.93 31.05 31.17 2,584,444 -0.52(-1.65%)
Oct 16, 2020 31.58 31.87 31.43 31.69 3,983,592 +0.20(+0.63%)
Oct 15, 2020 30.73 31.51 30.72 31.49 4,446,843 +0.41(+1.33%)
Oct 14, 2020 31.45 31.57 30.87 31.08 4,788,010 -0.33(-1.06%)
Oct 13, 2020 31.19 31.88 30.88 31.41 7,273,856 +0.22(+0.69%)
Oct 12, 2020 31.51 31.56 31.17 31.19 4,571,704 -0.14(-0.43%)
Oct 09, 2020 31.89 32.02 31.27 31.33 4,163,217 -0.41(-1.28%)
Oct 08, 2020 31.71 32.27 31.62 31.73 4,726,120 +0.15(+0.48%)
Oct 07, 2020 30.56 31.61 30.52 31.58 5,105,938 +1.30(+4.28%)
Oct 06, 2020 30.30 30.93 30.24 30.28 5,914,449 +0.08(+0.27%)
Oct 05, 2020 29.95 30.37 29.73 30.20 4,155,406 +0.65(+2.19%)
Oct 02, 2020 28.84 29.82 28.82 29.55 4,296,769 +0.25(+0.86%)
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.