Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.66 32.72 31.64 31.67 15,393,596 -1.21(-3.68%)
Jan 28, 2021 32.25 33.19 32.21 32.89 12,380,581 +0.64(+1.98%)
Jan 27, 2021 32.35 32.77 32.14 32.25 10,897,715 -0.32(-0.97%)
Jan 26, 2021 32.40 32.69 32.27 32.56 7,599,763 +0.21(+0.64%)
Jan 25, 2021 32.21 32.57 31.88 32.35 10,627,633 +0.10(+0.31%)
Jan 22, 2021 32.25 32.45 32.01 32.25 7,167,069 -0.08(-0.26%)
Jan 21, 2021 32.42 32.60 32.16 32.34 9,218,509 -0.12(-0.38%)
Jan 20, 2021 31.97 32.53 31.87 32.46 9,077,177 +0.67(+2.11%)
Jan 19, 2021 31.84 32.25 31.62 31.79 12,516,162 +0.02(+0.07%)
Jan 15, 2021 31.61 31.88 31.51 31.77 10,466,058 +0.07(+0.22%)
Jan 14, 2021 31.75 32.21 31.52 31.70 9,019,445 +0.02(+0.05%)
Jan 13, 2021 31.44 31.80 31.44 31.68 9,741,532 +0.12(+0.39%)
Jan 12, 2021 31.82 31.95 31.33 31.56 9,496,363 -0.32(-1.02%)
Jan 11, 2021 32.13 32.41 31.84 31.88 12,603,832 -0.19(-0.58%)
Jan 08, 2021 32.23 32.26 31.83 32.07 10,783,027 -0.15(-0.45%)
Jan 07, 2021 32.08 32.37 31.91 32.21 9,024,843 +0.28(+0.87%)
Jan 06, 2021 31.56 32.07 31.39 31.94 11,733,124 +0.51(+1.62%)
Jan 05, 2021 31.50 31.78 31.38 31.43 8,263,539 -0.06(-0.20%)
Jan 04, 2021 31.67 31.70 30.84 31.49 13,818,027 -0.12(-0.39%)
Dec 31, 2020 31.61 31.61 31.61 9,118,927 +0.20(+0.64%)
Dec 30, 2020 31.37 31.59 31.11 31.41 9,118,927 +0.01(+0.02%)
Dec 29, 2020 32.11 32.23 31.40 31.41 11,641,139 -0.58(-1.81%)
Dec 28, 2020 32.30 32.60 31.80 31.98 11,225,844 -0.19(-0.58%)
Dec 24, 2020 32.30 32.32 31.73 32.17 7,853,920 -0.22(-0.69%)
Dec 23, 2020 32.25 32.54 32.20 32.39 9,973,526 +0.24(+0.75%)
Dec 22, 2020 32.49 32.59 31.97 32.15 11,995,116 -0.29(-0.91%)
Dec 21, 2020 32.57 32.63 32.17 32.44 13,386,349 -0.63(-1.92%)
Dec 18, 2020 32.46 33.15 32.43 33.08 31,670,360 +0.59(+1.81%)
Dec 17, 2020 32.47 32.58 32.27 32.49 11,418,020 -0.08(-0.23%)
Dec 16, 2020 31.89 32.62 31.87 32.57 17,250,804 +0.70(+2.18%)
Dec 15, 2020 32.36 32.44 31.76 31.87 19,102,140 -0.54(-1.68%)
Dec 14, 2020 32.76 32.76 32.41 32.41 20,136,274 -0.08(-0.23%)
Dec 11, 2020 32.20 32.59 32.20 32.49 11,054,722 +0.04(+0.12%)
Dec 10, 2020 32.56 32.59 32.09 32.45 12,767,389 -0.02(-0.07%)
Dec 09, 2020 32.01 32.62 31.95 32.48 22,083,248 +0.57(+1.78%)
Dec 08, 2020 31.28 31.97 30.93 31.91 16,914,830 +0.41(+1.30%)
Dec 07, 2020 31.35 31.56 31.01 31.50 13,139,159 +0.24(+0.77%)
Dec 04, 2020 30.75 31.26 30.68 31.26 12,988,584 +0.72(+2.35%)
Dec 03, 2020 30.40 30.62 30.16 30.54 19,587,102 +0.30(+1.00%)
Dec 02, 2020 30.59 30.85 30.16 30.24 11,894,734 -0.36(-1.16%)
Dec 01, 2020 30.28 30.89 30.23 30.59 14,188,375 +0.50(+1.66%)
Nov 30, 2020 30.41 30.43 29.92 30.09 19,149,170 -0.41(-1.34%)
Nov 27, 2020 30.53 30.63 30.20 30.50 6,173,216 -0.01(-0.02%)
Nov 25, 2020 30.90 30.98 30.49 30.51 8,580,618 -0.47(-1.51%)
Nov 24, 2020 30.84 31.39 30.73 30.98 14,134,498 +0.60(+1.99%)
Nov 23, 2020 30.22 30.54 30.08 30.37 8,835,466 +0.20(+0.65%)
Nov 20, 2020 30.10 30.34 30.01 30.18 8,016,552 -0.09(-0.30%)
Nov 19, 2020 30.23 30.53 29.74 30.27 10,846,916 -0.08(-0.27%)
Nov 18, 2020 31.14 31.27 30.34 30.35 10,385,722 -0.77(-2.48%)
Nov 17, 2020 31.07 31.34 30.89 31.12 6,887,863 -0.22(-0.70%)
Nov 16, 2020 30.84 31.37 30.62 31.34 9,654,018 +0.87(+2.85%)
Nov 13, 2020 30.03 30.53 29.77 30.47 8,673,790 +0.63(+2.10%)
Nov 12, 2020 29.89 29.97 29.39 29.85 10,342,949 -0.20(-0.65%)
Nov 11, 2020 30.10 30.11 29.57 30.04 12,099,792 +0.13(+0.43%)
Nov 10, 2020 29.24 30.00 29.07 29.91 17,530,022 +1.07(+3.72%)
Nov 09, 2020 29.51 29.79 28.80 28.84 21,921,072 +0.68(+2.41%)
Nov 06, 2020 28.23 28.60 28.01 28.16 10,609,373 -0.03(-0.11%)
Nov 05, 2020 29.04 29.06 28.18 28.19 12,713,917 -0.58(-2.02%)
Nov 04, 2020 28.52 29.33 28.46 28.77 16,942,298 +0.52(+1.85%)
Nov 03, 2020 27.75 28.39 27.74 28.25 14,018,162 +0.69(+2.49%)
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.