Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.46 32.46 32.46 1,756,708 -0.46(-1.40%)
Dec 30, 2020 32.46 32.99 32.38 32.92 1,756,708 +0.54(+1.66%)
Dec 29, 2020 33.17 33.22 32.22 32.38 1,283,810 -0.58(-1.76%)
Dec 28, 2020 33.03 33.38 32.93 32.96 1,188,785 +0.24(+0.72%)
Dec 24, 2020 33.26 33.26 32.46 32.73 675,102 -0.55(-1.67%)
Dec 23, 2020 33.18 33.87 33.00 33.28 1,929,305 +0.43(+1.30%)
Dec 22, 2020 32.39 32.96 32.11 32.85 2,813,045 +0.48(+1.48%)
Dec 21, 2020 31.87 32.37 31.47 32.37 2,405,776 -0.07(-0.21%)
Dec 18, 2020 32.76 32.77 32.07 32.44 6,508,889 -0.32(-0.97%)
Dec 17, 2020 32.41 32.77 32.13 32.76 2,664,670 +0.50(+1.54%)
Dec 16, 2020 31.95 32.33 31.63 32.27 2,441,434 +0.60(+1.88%)
Dec 15, 2020 30.97 31.69 30.81 31.67 2,648,811 +1.14(+3.74%)
Dec 14, 2020 31.21 31.36 30.46 30.53 4,013,964 -0.15(-0.49%)
Dec 11, 2020 31.85 31.93 30.66 30.68 4,339,775 -1.48(-4.60%)
Dec 10, 2020 33.23 33.23 32.10 32.16 2,991,634 -1.33(-3.96%)
Dec 09, 2020 33.15 33.55 33.06 33.48 3,236,337 +0.43(+1.30%)
Dec 08, 2020 33.00 33.71 32.84 33.05 4,252,607 +0.11(+0.33%)
Dec 07, 2020 33.42 33.64 32.64 32.95 2,648,697 -0.55(-1.63%)
Dec 04, 2020 32.65 33.53 32.65 33.49 2,420,298 +0.99(+3.05%)
Dec 03, 2020 32.55 32.74 32.25 32.50 1,847,277 +0.07(+0.21%)
Dec 02, 2020 32.27 32.63 32.18 32.43 1,890,388 -0.08(-0.26%)
Dec 01, 2020 33.29 33.33 32.50 32.52 2,950,981 -0.12(-0.36%)
Nov 30, 2020 33.00 33.18 32.31 32.63 4,934,383 -0.42(-1.27%)
Nov 27, 2020 32.74 33.06 32.55 33.06 1,030,904 +0.33(+1.00%)
Nov 25, 2020 33.53 33.70 32.69 32.73 1,754,461 -1.14(-3.36%)
Nov 24, 2020 33.30 33.93 33.01 33.87 2,838,639 +1.18(+3.61%)
Nov 23, 2020 31.69 32.78 31.69 32.69 3,968,699 +1.26(+3.99%)
Nov 20, 2020 31.41 31.59 31.16 31.43 2,395,684 -0.13(-0.40%)
Nov 19, 2020 31.83 32.26 31.22 31.56 2,775,053 -0.54(-1.69%)
Nov 18, 2020 31.93 32.70 31.80 32.10 2,912,264 +0.30(+0.95%)
Nov 17, 2020 31.90 32.30 31.44 31.80 2,248,784 -0.62(-1.91%)
Nov 16, 2020 32.16 32.43 31.73 32.42 2,520,739 +0.90(+2.87%)
Nov 13, 2020 30.66 31.72 30.61 31.52 4,060,762 +1.16(+3.83%)
Nov 12, 2020 31.32 31.68 29.95 30.35 6,003,167 -1.92(-5.94%)
Nov 11, 2020 32.80 32.93 31.93 32.27 2,013,701 -0.20(-0.62%)
Nov 10, 2020 32.23 32.80 31.77 32.47 4,072,169 +0.68(+2.13%)
Nov 09, 2020 32.38 32.97 31.58 31.79 3,480,901 +1.31(+4.28%)
Nov 06, 2020 31.18 31.40 30.32 30.49 3,384,048 -0.49(-1.59%)
Nov 05, 2020 30.38 31.18 30.38 30.98 3,144,853 +0.99(+3.29%)
Nov 04, 2020 30.00 30.43 29.46 29.99 3,125,128 -0.42(-1.38%)
Nov 03, 2020 30.30 31.01 30.13 30.41 4,084,590 +0.62(+2.08%)
Nov 02, 2020 29.56 30.35 29.56 29.79 3,502,127 +0.52(+1.77%)
Oct 30, 2020 29.65 29.88 28.70 29.27 3,578,709 -0.38(-1.30%)
Oct 29, 2020 30.86 30.88 29.25 29.66 6,008,966 -1.01(-3.30%)
Oct 28, 2020 30.54 30.98 30.19 30.67 3,431,574 -0.74(-2.37%)
Oct 27, 2020 32.08 32.16 31.25 31.41 3,661,080 -0.79(-2.44%)
Oct 26, 2020 32.76 32.90 31.72 32.20 3,721,184 -1.06(-3.20%)
Oct 23, 2020 34.03 34.42 33.18 33.26 2,809,265 -0.37(-1.09%)
Oct 22, 2020 32.80 33.68 32.76 33.63 4,791,505 +0.48(+1.44%)
Oct 21, 2020 32.90 33.44 32.90 33.16 4,069,041 +0.28(+0.84%)
Oct 20, 2020 33.00 33.40 32.67 32.88 3,880,937 +0.53(+1.63%)
Oct 19, 2020 32.43 32.70 32.06 32.35 4,006,101 -0.03(-0.08%)
Oct 16, 2020 33.08 33.24 32.32 32.38 2,282,042 -0.44(-1.33%)
Oct 15, 2020 31.81 32.84 31.57 32.81 2,641,789 +0.54(+1.69%)
Oct 14, 2020 32.95 33.13 32.25 32.27 3,014,016 -0.33(-1.00%)
Oct 13, 2020 32.85 33.33 32.52 32.59 2,550,495 -0.39(-1.19%)
Oct 12, 2020 33.47 34.01 32.86 32.99 2,235,225 -0.17(-0.50%)
Oct 09, 2020 33.68 34.24 33.11 33.16 3,900,277 -0.39(-1.17%)
Oct 08, 2020 35.15 35.35 33.36 33.55 4,923,267 -1.21(-3.49%)
Oct 07, 2020 33.97 35.10 33.86 34.76 4,044,202 +1.34(+4.01%)
Oct 06, 2020 34.64 34.95 33.40 33.42 14,922,250 -0.79(-2.30%)
Oct 05, 2020 33.20 34.59 32.92 34.21 5,560,914 +1.41(+4.29%)
Oct 02, 2020 32.29 33.05 31.31 32.80 5,444,423 -0.28(-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.