Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 33.84 33.84 33.84 218,884 +0.40(+1.21%)
Dec 30, 2020 33.48 33.76 33.41 33.44 218,884 -0.07(-0.20%)
Dec 29, 2020 34.15 34.28 33.40 33.51 282,753 -0.57(-1.68%)
Dec 28, 2020 33.79 34.34 33.70 34.08 504,704 +0.42(+1.25%)
Dec 24, 2020 33.69 33.72 33.31 33.66 216,104 +0.20(+0.60%)
Dec 23, 2020 33.32 33.70 33.18 33.45 512,665 +0.29(+0.86%)
Dec 22, 2020 32.22 33.23 32.14 33.17 365,282 +0.88(+2.72%)
Dec 21, 2020 32.32 32.41 31.42 32.29 689,075 -0.46(-1.42%)
Dec 18, 2020 33.45 33.82 32.53 32.75 2,197,571 -0.56(-1.70%)
Dec 17, 2020 33.46 33.80 33.26 33.32 508,387 -0.08(-0.23%)
Dec 16, 2020 33.74 34.03 33.30 33.40 347,039 -0.14(-0.43%)
Dec 15, 2020 33.07 33.57 32.77 33.54 485,912 +0.56(+1.71%)
Dec 14, 2020 33.09 33.94 32.97 32.97 505,924 +0.13(+0.38%)
Dec 11, 2020 32.56 33.12 32.56 32.85 429,361 +0.08(+0.26%)
Dec 10, 2020 32.53 32.85 32.28 32.76 538,388 +0.24(+0.75%)
Dec 09, 2020 31.84 32.61 31.69 32.52 342,507 +0.69(+2.17%)
Dec 08, 2020 31.70 32.05 31.49 31.83 498,171 -0.04(-0.13%)
Dec 07, 2020 31.33 31.92 31.27 31.87 465,813 +0.35(+1.12%)
Dec 04, 2020 31.77 32.00 31.32 31.52 509,659 -0.03(-0.11%)
Dec 03, 2020 31.45 31.62 31.19 31.55 531,665 -0.01(-0.03%)
Dec 02, 2020 31.35 31.59 30.52 31.56 549,420 +0.18(+0.58%)
Dec 01, 2020 31.58 31.79 31.12 31.38 520,665 +0.08(+0.27%)
Nov 30, 2020 31.77 32.01 31.22 31.29 562,896 -0.73(-2.29%)
Nov 27, 2020 32.59 32.59 31.74 32.03 259,701 -0.63(-1.92%)
Nov 25, 2020 32.85 32.85 32.39 32.65 519,282 -0.21(-0.63%)
Nov 24, 2020 32.47 33.06 32.25 32.86 590,746 +0.83(+2.60%)
Nov 23, 2020 31.44 32.13 31.43 32.03 330,175 +0.74(+2.37%)
Nov 20, 2020 31.07 31.48 30.93 31.28 345,548 +0.01(+0.03%)
Nov 19, 2020 31.29 31.51 30.87 31.28 293,336 -0.16(-0.50%)
Nov 18, 2020 32.29 32.29 31.42 31.43 348,944 -0.74(-2.31%)
Nov 17, 2020 32.24 32.63 31.71 32.18 433,127 -0.47(-1.43%)
Nov 16, 2020 32.07 32.65 31.69 32.64 444,863 +1.10(+3.49%)
Nov 13, 2020 30.83 31.74 30.83 31.54 307,061 +0.85(+2.77%)
Nov 12, 2020 31.14 31.25 30.35 30.69 567,009 -0.76(-2.41%)
Nov 11, 2020 31.40 31.68 31.18 31.45 420,613 +0.15(+0.48%)
Nov 10, 2020 30.22 31.33 30.10 31.30 468,091 +1.37(+4.57%)
Nov 09, 2020 29.65 30.78 29.32 29.93 666,627 +1.58(+5.59%)
Nov 06, 2020 28.28 28.49 27.93 28.35 485,590 +0.18(+0.62%)
Nov 05, 2020 28.36 28.95 28.00 28.17 330,614 +0.02(+0.09%)
Nov 04, 2020 28.85 29.45 28.07 28.15 488,160 -0.92(-3.16%)
Nov 03, 2020 28.75 29.22 28.59 29.07 403,222 +0.77(+2.71%)
Nov 02, 2020 28.06 28.31 27.73 28.30 239,421 +0.59(+2.14%)
Oct 30, 2020 27.73 28.02 27.53 27.71 417,488 -0.11(-0.39%)
Oct 29, 2020 27.56 28.05 26.91 27.82 400,567 +0.26(+0.94%)
Oct 28, 2020 28.32 28.63 27.48 27.56 615,039 -1.17(-4.07%)
Oct 27, 2020 29.37 29.41 28.71 28.72 449,225 -0.65(-2.21%)
Oct 26, 2020 28.92 29.42 28.77 29.37 371,448 +0.21(+0.71%)
Oct 23, 2020 28.81 29.17 28.56 29.17 315,813 +0.52(+1.80%)
Oct 22, 2020 28.12 28.71 27.92 28.65 418,474 +0.53(+1.87%)
Oct 21, 2020 27.16 28.61 27.15 28.12 803,323 +0.82(+2.99%)
Oct 20, 2020 27.72 27.77 27.24 27.31 608,064 -0.33(-1.21%)
Oct 19, 2020 28.25 28.36 27.58 27.64 633,520 -0.73(-2.56%)
Oct 16, 2020 28.57 28.76 28.35 28.37 242,795 -0.30(-1.05%)
Oct 15, 2020 28.40 28.87 28.26 28.67 229,461 +0.03(+0.09%)
Oct 14, 2020 28.94 29.19 28.56 28.64 249,693 -0.38(-1.29%)
Oct 13, 2020 29.49 29.60 28.75 29.02 328,393 -0.77(-2.58%)
Oct 12, 2020 29.08 30.04 29.08 29.78 346,750 +0.53(+1.80%)
Oct 09, 2020 29.33 29.42 28.97 29.26 510,409 +0.04(+0.14%)
Oct 08, 2020 29.37 29.68 29.13 29.22 484,606 +0.08(+0.26%)
Oct 07, 2020 28.92 29.32 28.66 29.14 749,984 +0.27(+0.92%)
Oct 06, 2020 28.78 29.32 28.67 28.87 577,382 +0.30(+1.05%)
Oct 05, 2020 28.93 29.13 28.55 28.57 423,004 -0.29(-1.01%)
Oct 02, 2020 28.57 29.10 28.40 28.87 470,962 +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.