Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.46 32.46 32.46 1,756,497 -0.46(-1.40%)
Dec 30, 2020 32.46 32.99 32.39 32.92 1,756,497 +0.54(+1.66%)
Dec 29, 2020 33.18 33.23 32.23 32.39 1,283,656 -0.58(-1.76%)
Dec 28, 2020 33.03 33.39 32.93 32.97 1,188,642 +0.24(+0.72%)
Dec 24, 2020 33.27 33.27 32.46 32.73 675,021 -0.55(-1.67%)
Dec 23, 2020 33.18 33.87 33.00 33.29 1,929,074 +0.43(+1.30%)
Dec 22, 2020 32.40 32.97 32.11 32.86 2,812,708 +0.48(+1.48%)
Dec 21, 2020 31.87 32.38 31.47 32.38 2,405,487 -0.07(-0.21%)
Dec 18, 2020 32.76 32.77 32.08 32.45 6,508,108 -0.32(-0.97%)
Dec 17, 2020 32.41 32.77 32.14 32.76 2,664,351 +0.50(+1.54%)
Dec 16, 2020 31.96 32.34 31.63 32.27 2,441,141 +0.60(+1.88%)
Dec 15, 2020 30.98 31.69 30.82 31.67 2,648,494 +1.14(+3.74%)
Dec 14, 2020 31.21 31.36 30.46 30.53 4,013,482 -0.15(-0.49%)
Dec 11, 2020 31.86 31.93 30.66 30.68 4,339,255 -1.48(-4.60%)
Dec 10, 2020 33.24 33.24 32.10 32.16 2,991,275 -1.33(-3.96%)
Dec 09, 2020 33.15 33.55 33.07 33.49 3,235,949 +0.43(+1.30%)
Dec 08, 2020 33.00 33.71 32.85 33.06 4,252,097 +0.11(+0.33%)
Dec 07, 2020 33.43 33.65 32.65 32.95 2,648,379 -0.55(-1.63%)
Dec 04, 2020 32.66 33.54 32.66 33.50 2,420,008 +0.99(+3.05%)
Dec 03, 2020 32.55 32.74 32.25 32.50 1,847,056 +0.07(+0.21%)
Dec 02, 2020 32.28 32.63 32.19 32.44 1,890,161 -0.08(-0.26%)
Dec 01, 2020 33.29 33.34 32.50 32.52 2,950,627 -0.12(-0.36%)
Nov 30, 2020 33.01 33.18 32.31 32.64 4,933,791 -0.42(-1.27%)
Nov 27, 2020 32.74 33.06 32.56 33.06 1,030,780 +0.33(+1.00%)
Nov 25, 2020 33.54 33.70 32.69 32.73 1,754,251 -1.14(-3.36%)
Nov 24, 2020 33.30 33.94 33.02 33.87 2,838,299 +1.18(+3.61%)
Nov 23, 2020 31.69 32.78 31.69 32.69 3,968,223 +1.26(+3.99%)
Nov 20, 2020 31.41 31.60 31.17 31.44 2,395,397 -0.13(-0.40%)
Nov 19, 2020 31.84 32.26 31.23 31.56 2,774,720 -0.54(-1.69%)
Nov 18, 2020 31.93 32.70 31.80 32.10 2,911,915 +0.30(+0.95%)
Nov 17, 2020 31.90 32.31 31.44 31.80 2,248,514 -0.62(-1.91%)
Nov 16, 2020 32.16 32.43 31.73 32.42 2,520,436 +0.90(+2.87%)
Nov 13, 2020 30.67 31.72 30.61 31.52 4,060,275 +1.16(+3.83%)
Nov 12, 2020 31.33 31.69 29.95 30.36 6,002,447 -1.92(-5.94%)
Nov 11, 2020 32.80 32.93 31.94 32.27 2,013,460 -0.20(-0.62%)
Nov 10, 2020 32.23 32.81 31.77 32.47 4,071,681 +0.68(+2.13%)
Nov 09, 2020 32.38 32.98 31.58 31.80 3,480,483 +1.31(+4.28%)
Nov 06, 2020 31.18 31.40 30.32 30.49 3,383,642 -0.49(-1.59%)
Nov 05, 2020 30.38 31.18 30.38 30.98 3,144,476 +0.99(+3.29%)
Nov 04, 2020 30.00 30.44 29.46 30.00 3,124,753 -0.42(-1.38%)
Nov 03, 2020 30.31 31.02 30.14 30.41 4,084,100 +0.62(+2.08%)
Nov 02, 2020 29.56 30.36 29.56 29.80 3,501,707 +0.52(+1.77%)
Oct 30, 2020 29.65 29.89 28.71 29.28 3,578,280 -0.39(-1.30%)
Oct 29, 2020 30.87 30.89 29.25 29.66 6,008,246 -1.01(-3.30%)
Oct 28, 2020 30.55 30.98 30.20 30.67 3,431,163 -0.74(-2.37%)
Oct 27, 2020 32.09 32.16 31.25 31.42 3,660,641 -0.79(-2.44%)
Oct 26, 2020 32.77 32.90 31.72 32.21 3,720,738 -1.06(-3.19%)
Oct 23, 2020 34.04 34.42 33.19 33.27 2,808,928 -0.37(-1.09%)
Oct 22, 2020 32.80 33.69 32.77 33.64 4,790,930 +0.48(+1.44%)
Oct 21, 2020 32.90 33.44 32.90 33.16 4,068,553 +0.28(+0.84%)
Oct 20, 2020 33.01 33.40 32.67 32.88 3,880,472 +0.53(+1.63%)
Oct 19, 2020 32.43 32.70 32.06 32.36 4,005,621 -0.03(-0.08%)
Oct 16, 2020 33.08 33.24 32.32 32.38 2,281,769 -0.44(-1.33%)
Oct 15, 2020 31.81 32.84 31.58 32.82 2,641,473 +0.54(+1.69%)
Oct 14, 2020 32.96 33.13 32.26 32.27 3,013,654 -0.33(-1.00%)
Oct 13, 2020 32.86 33.34 32.52 32.60 2,550,189 -0.39(-1.19%)
Oct 12, 2020 33.48 34.01 32.87 32.99 2,234,957 -0.17(-0.50%)
Oct 09, 2020 33.69 34.25 33.12 33.16 3,899,809 -0.39(-1.17%)
Oct 08, 2020 35.15 35.35 33.36 33.55 4,922,677 -1.21(-3.49%)
Oct 07, 2020 33.97 35.10 33.86 34.77 4,043,717 +1.34(+4.01%)
Oct 06, 2020 34.64 34.95 33.40 33.43 14,920,461 -0.79(-2.30%)
Oct 05, 2020 33.20 34.60 32.93 34.21 5,560,247 +1.41(+4.29%)
Oct 02, 2020 32.30 33.05 31.32 32.81 5,443,770 -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.