Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 33.86 33.86 33.86 218,753 +0.40(+1.21%)
Dec 30, 2020 33.50 33.78 33.43 33.46 218,753 -0.07(-0.20%)
Dec 29, 2020 34.17 34.30 33.42 33.53 282,585 -0.57(-1.68%)
Dec 28, 2020 33.81 34.36 33.72 34.10 504,404 +0.42(+1.25%)
Dec 24, 2020 33.71 33.74 33.33 33.68 215,975 +0.20(+0.60%)
Dec 23, 2020 33.34 33.72 33.20 33.47 512,360 +0.29(+0.86%)
Dec 22, 2020 32.23 33.25 32.16 33.19 365,064 +0.88(+2.72%)
Dec 21, 2020 32.34 32.43 31.44 32.31 688,664 -0.46(-1.42%)
Dec 18, 2020 33.47 33.84 32.55 32.77 2,196,262 -0.57(-1.70%)
Dec 17, 2020 33.48 33.82 33.28 33.34 508,084 -0.08(-0.23%)
Dec 16, 2020 33.76 34.05 33.32 33.42 346,832 -0.14(-0.43%)
Dec 15, 2020 33.09 33.59 32.79 33.56 485,623 +0.57(+1.71%)
Dec 14, 2020 33.11 33.96 32.99 32.99 505,622 +0.13(+0.39%)
Dec 11, 2020 32.58 33.14 32.58 32.87 429,105 +0.08(+0.26%)
Dec 10, 2020 32.55 32.87 32.30 32.78 538,067 +0.24(+0.75%)
Dec 09, 2020 31.86 32.63 31.71 32.54 342,303 +0.69(+2.17%)
Dec 08, 2020 31.72 32.07 31.51 31.85 497,875 -0.04(-0.13%)
Dec 07, 2020 31.35 31.94 31.29 31.89 465,535 +0.35(+1.12%)
Dec 04, 2020 31.79 32.02 31.34 31.53 509,355 -0.03(-0.11%)
Dec 03, 2020 31.47 31.64 31.21 31.57 531,348 -0.01(-0.03%)
Dec 02, 2020 31.37 31.61 30.54 31.58 549,092 +0.18(+0.58%)
Dec 01, 2020 31.60 31.81 31.14 31.40 520,355 +0.08(+0.27%)
Nov 30, 2020 31.79 32.03 31.24 31.31 562,561 -0.73(-2.29%)
Nov 27, 2020 32.61 32.61 31.75 32.05 259,546 -0.63(-1.92%)
Nov 25, 2020 32.87 32.87 32.40 32.67 518,972 -0.21(-0.63%)
Nov 24, 2020 32.49 33.08 32.27 32.88 590,394 +0.83(+2.60%)
Nov 23, 2020 31.46 32.15 31.45 32.05 329,978 +0.74(+2.37%)
Nov 20, 2020 31.09 31.50 30.94 31.30 345,342 +0.01(+0.03%)
Nov 19, 2020 31.31 31.53 30.89 31.30 293,161 -0.16(-0.50%)
Nov 18, 2020 32.31 32.31 31.44 31.45 348,736 -0.74(-2.31%)
Nov 17, 2020 32.25 32.65 31.73 32.20 432,869 -0.47(-1.43%)
Nov 16, 2020 32.09 32.67 31.71 32.66 444,598 +1.10(+3.49%)
Nov 13, 2020 30.85 31.76 30.84 31.56 306,878 +0.85(+2.77%)
Nov 12, 2020 31.16 31.27 30.37 30.71 566,671 -0.76(-2.41%)
Nov 11, 2020 31.42 31.70 31.20 31.47 420,363 +0.15(+0.48%)
Nov 10, 2020 30.24 31.35 30.12 31.32 467,812 +1.37(+4.57%)
Nov 09, 2020 29.67 30.80 29.34 29.95 666,230 +1.59(+5.59%)
Nov 06, 2020 28.30 28.50 27.95 28.37 485,301 +0.18(+0.62%)
Nov 05, 2020 28.37 28.97 28.02 28.19 330,417 +0.02(+0.09%)
Nov 04, 2020 28.87 29.47 28.08 28.17 487,869 -0.92(-3.16%)
Nov 03, 2020 28.77 29.24 28.61 29.08 402,982 +0.77(+2.71%)
Nov 02, 2020 28.07 28.32 27.75 28.32 239,278 +0.59(+2.14%)
Oct 30, 2020 27.75 28.04 27.55 27.72 417,239 -0.11(-0.39%)
Oct 29, 2020 27.57 28.07 26.92 27.83 400,329 +0.26(+0.94%)
Oct 28, 2020 28.33 28.65 27.50 27.57 614,673 -1.17(-4.06%)
Oct 27, 2020 29.39 29.43 28.72 28.74 448,957 -0.65(-2.21%)
Oct 26, 2020 28.93 29.44 28.78 29.39 371,226 +0.21(+0.72%)
Oct 23, 2020 28.82 29.19 28.57 29.18 315,625 +0.52(+1.80%)
Oct 22, 2020 28.14 28.72 27.94 28.67 418,225 +0.53(+1.87%)
Oct 21, 2020 27.18 28.62 27.16 28.14 802,845 +0.82(+2.99%)
Oct 20, 2020 27.74 27.78 27.26 27.32 607,702 -0.33(-1.21%)
Oct 19, 2020 28.27 28.37 27.60 27.66 633,143 -0.73(-2.56%)
Oct 16, 2020 28.59 28.77 28.37 28.38 242,650 -0.30(-1.05%)
Oct 15, 2020 28.42 28.89 28.27 28.68 229,324 +0.02(+0.09%)
Oct 14, 2020 28.96 29.21 28.57 28.66 249,544 -0.38(-1.29%)
Oct 13, 2020 29.51 29.62 28.77 29.03 328,197 -0.77(-2.58%)
Oct 12, 2020 29.10 30.06 29.10 29.80 346,543 +0.53(+1.80%)
Oct 09, 2020 29.35 29.43 28.98 29.28 510,105 +0.04(+0.14%)
Oct 08, 2020 29.39 29.70 29.14 29.23 484,317 +0.08(+0.26%)
Oct 07, 2020 28.94 29.33 28.67 29.16 749,537 +0.27(+0.92%)
Oct 06, 2020 28.80 29.34 28.69 28.89 577,038 +0.30(+1.05%)
Oct 05, 2020 28.95 29.15 28.57 28.59 422,752 -0.29(-1.01%)
Oct 02, 2020 28.58 29.12 28.42 28.88 470,682 +0.17(+0.58%)
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.