Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.73 34.73 34.73 907,259 +0.02(+0.05%)
Dec 30, 2020 34.63 34.95 34.63 34.71 907,259 +0.07(+0.21%)
Dec 29, 2020 34.73 34.93 34.62 34.64 1,042,236 +0.03(+0.09%)
Dec 28, 2020 34.94 34.96 34.50 34.61 704,225 -0.09(-0.26%)
Dec 24, 2020 34.48 34.71 34.41 34.70 524,483 +0.19(+0.56%)
Dec 23, 2020 34.62 34.74 34.48 34.50 1,047,569 +0.15(+0.45%)
Dec 22, 2020 34.51 34.51 34.22 34.35 1,091,283 -0.25(-0.73%)
Dec 21, 2020 34.88 34.91 34.26 34.60 1,521,048 -0.61(-1.73%)
Dec 18, 2020 35.37 35.40 35.07 35.21 1,813,631 -0.15(-0.41%)
Dec 17, 2020 35.68 35.79 35.22 35.36 1,311,753 -0.16(-0.46%)
Dec 16, 2020 35.59 35.83 35.39 35.52 1,303,752 -0.06(-0.16%)
Dec 15, 2020 36.04 36.20 35.56 35.57 2,480,759 -0.37(-1.02%)
Dec 14, 2020 36.94 36.96 35.94 35.94 4,704,619 -0.74(-2.01%)
Dec 11, 2020 36.60 36.76 36.27 36.68 4,758,938 -0.08(-0.22%)
Dec 10, 2020 36.28 36.77 36.15 36.76 5,149,761 +0.35(+0.97%)
Dec 09, 2020 36.28 36.43 36.16 36.40 1,424,834 +0.32(+0.89%)
Dec 08, 2020 35.88 36.18 35.84 36.08 968,531 +0.11(+0.31%)
Dec 07, 2020 35.79 36.03 35.75 35.97 1,129,784 +0.10(+0.29%)
Dec 04, 2020 35.40 35.88 35.36 35.87 1,204,360 +0.60(+1.70%)
Dec 03, 2020 34.80 35.39 34.80 35.27 915,085 +0.45(+1.29%)
Dec 02, 2020 34.64 34.91 34.64 34.82 927,206 +0.18(+0.53%)
Dec 01, 2020 34.85 35.00 34.61 34.64 1,010,031 -0.05(-0.14%)
Nov 30, 2020 35.20 35.25 34.68 34.68 1,301,521 -0.50(-1.43%)
Nov 27, 2020 35.05 35.36 34.99 35.19 731,317 +0.26(+0.76%)
Nov 25, 2020 35.18 35.18 34.76 34.92 1,144,980 -0.10(-0.27%)
Nov 24, 2020 34.79 35.10 34.56 35.02 1,141,475 +0.50(+1.46%)
Nov 23, 2020 34.66 34.76 34.39 34.52 922,992 -0.06(-0.19%)
Nov 20, 2020 34.73 34.80 34.52 34.58 796,823 -0.17(-0.48%)
Nov 19, 2020 34.62 34.80 34.46 34.75 834,969 +0.13(+0.37%)
Nov 18, 2020 34.78 34.92 34.43 34.62 1,205,858 -0.04(-0.12%)
Nov 17, 2020 34.38 34.76 34.31 34.66 952,425 +0.23(+0.67%)
Nov 16, 2020 34.35 34.56 34.25 34.43 1,013,648 +0.41(+1.20%)
Nov 13, 2020 34.36 34.43 34.00 34.02 957,713 -0.26(-0.75%)
Nov 12, 2020 34.28 34.51 34.10 34.28 1,158,622 -0.23(-0.67%)
Nov 11, 2020 34.42 34.61 34.26 34.51 1,036,544 +0.29(+0.84%)
Nov 10, 2020 33.90 34.44 33.81 34.22 1,355,313 +0.50(+1.47%)
Nov 09, 2020 33.48 34.13 33.39 33.72 1,715,796 +1.26(+3.87%)
Nov 06, 2020 32.69 32.80 32.24 32.47 1,489,137 -0.14(-0.44%)
Nov 05, 2020 33.34 33.60 32.60 32.61 1,702,479 -0.41(-1.24%)
Nov 04, 2020 32.88 33.36 32.56 33.02 1,196,633 +0.37(+1.13%)
Nov 03, 2020 32.65 33.06 32.57 32.65 1,515,408 +0.29(+0.89%)
Nov 02, 2020 32.45 32.54 32.15 32.37 1,115,867 +0.19(+0.60%)
Oct 30, 2020 32.30 32.40 31.93 32.17 1,300,869 -0.31(-0.96%)
Oct 29, 2020 32.30 32.62 32.08 32.48 1,238,907 +0.08(+0.25%)
Oct 28, 2020 33.03 33.18 32.37 32.41 1,551,064 -1.16(-3.46%)
Oct 27, 2020 33.51 33.65 33.29 33.56 1,141,025 +0.02(+0.07%)
Oct 26, 2020 34.08 34.08 33.37 33.54 829,235 -0.69(-2.01%)
Oct 23, 2020 34.26 34.42 34.02 34.23 689,313 +0.07(+0.21%)
Oct 22, 2020 33.56 34.22 33.46 34.16 1,065,331 +0.67(+2.01%)
Oct 21, 2020 33.58 33.77 33.48 33.48 780,814 -0.18(-0.55%)
Oct 20, 2020 33.69 33.81 33.37 33.67 1,017,373 +0.18(+0.55%)
Oct 19, 2020 34.24 34.24 33.43 33.48 860,356 -0.60(-1.76%)
Oct 16, 2020 34.27 34.41 34.08 34.08 691,563 -0.19(-0.56%)
Oct 15, 2020 33.78 34.32 33.68 34.28 912,217 +0.11(+0.33%)
Oct 14, 2020 34.49 34.49 33.80 34.16 1,018,943 -0.23(-0.67%)
Oct 13, 2020 34.11 34.55 34.03 34.40 1,128,508 +0.29(+0.84%)
Oct 12, 2020 34.09 34.30 33.99 34.11 555,328 +0.17(+0.49%)
Oct 09, 2020 33.90 34.14 33.76 33.94 975,714 +0.14(+0.40%)
Oct 08, 2020 33.48 33.84 33.48 33.80 770,540 +0.38(+1.12%)
Oct 07, 2020 33.30 33.51 33.23 33.43 712,793 +0.22(+0.67%)
Oct 06, 2020 33.48 33.51 33.09 33.20 968,437 -0.26(-0.79%)
Oct 05, 2020 33.52 33.59 33.20 33.47 813,437 +0.17(+0.50%)
Oct 02, 2020 32.95 33.36 32.88 33.30 893,582 +0.06(+0.19%)
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.