Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 34.88 35.09 34.37 34.39 2,086,953 -0.65(-1.85%)
Jan 28, 2021 34.91 35.32 34.83 35.04 2,354,418 +0.11(+0.33%)
Jan 27, 2021 35.22 35.36 34.83 34.92 1,730,909 -0.48(-1.35%)
Jan 26, 2021 35.14 35.43 35.04 35.40 1,311,958 +0.27(+0.76%)
Jan 25, 2021 34.87 35.38 34.77 35.13 1,308,932 +0.24(+0.67%)
Jan 22, 2021 35.20 35.21 34.87 34.90 927,452 -0.38(-1.08%)
Jan 21, 2021 35.39 35.62 35.23 35.28 1,075,541 -0.09(-0.25%)
Jan 20, 2021 35.29 35.41 35.13 35.37 883,660 +0.15(+0.41%)
Jan 19, 2021 35.73 35.73 35.18 35.22 1,237,484 -0.37(-1.05%)
Jan 15, 2021 35.28 35.63 35.13 35.60 1,204,504 +0.34(+0.97%)
Jan 14, 2021 35.04 35.43 35.04 35.26 874,434 +0.22(+0.62%)
Jan 13, 2021 35.04 35.22 34.96 35.04 1,001,491 -0.02(-0.05%)
Jan 12, 2021 34.90 35.08 34.73 35.05 969,609 +0.06(+0.16%)
Jan 11, 2021 35.16 35.23 34.81 35.00 929,363 -0.31(-0.87%)
Jan 08, 2021 35.39 35.58 35.09 35.30 1,719,277 +0.01(+0.02%)
Jan 07, 2021 35.61 35.65 35.09 35.30 1,882,747 -0.41(-1.16%)
Jan 06, 2021 35.68 35.82 35.54 35.71 2,022,473 -0.04(-0.11%)
Jan 05, 2021 34.99 35.82 34.99 35.75 2,203,345 +0.88(+2.51%)
Jan 04, 2021 35.02 35.05 34.64 34.87 2,032,143 +0.16(+0.47%)
Dec 31, 2020 34.71 34.71 34.71 907,737 +0.02(+0.05%)
Dec 30, 2020 34.62 34.93 34.62 34.70 907,737 +0.07(+0.21%)
Dec 29, 2020 34.71 34.92 34.60 34.62 1,042,785 +0.03(+0.09%)
Dec 28, 2020 34.92 34.94 34.48 34.59 704,596 -0.09(-0.26%)
Dec 24, 2020 34.46 34.69 34.39 34.68 524,759 +0.19(+0.56%)
Dec 23, 2020 34.60 34.72 34.46 34.49 1,048,121 +0.15(+0.45%)
Dec 22, 2020 34.49 34.49 34.20 34.33 1,091,858 -0.25(-0.73%)
Dec 21, 2020 34.86 34.89 34.24 34.58 1,521,849 -0.61(-1.73%)
Dec 18, 2020 35.35 35.39 35.05 35.19 1,814,586 -0.15(-0.41%)
Dec 17, 2020 35.66 35.77 35.20 35.34 1,312,444 -0.16(-0.46%)
Dec 16, 2020 35.57 35.82 35.37 35.50 1,304,438 -0.06(-0.16%)
Dec 15, 2020 36.02 36.18 35.54 35.56 2,482,065 -0.37(-1.02%)
Dec 14, 2020 36.92 36.94 35.92 35.92 4,707,096 -0.74(-2.01%)
Dec 11, 2020 36.58 36.75 36.25 36.66 4,761,443 -0.08(-0.22%)
Dec 10, 2020 36.27 36.75 36.13 36.74 5,152,472 +0.35(+0.97%)
Dec 09, 2020 36.26 36.41 36.14 36.39 1,425,584 +0.32(+0.89%)
Dec 08, 2020 35.86 36.16 35.82 36.07 969,041 +0.11(+0.31%)
Dec 07, 2020 35.77 36.01 35.73 35.95 1,130,378 +0.10(+0.29%)
Dec 04, 2020 35.39 35.87 35.35 35.85 1,204,994 +0.60(+1.70%)
Dec 03, 2020 34.78 35.37 34.78 35.25 915,567 +0.45(+1.29%)
Dec 02, 2020 34.62 34.89 34.62 34.80 927,694 +0.18(+0.53%)
Dec 01, 2020 34.83 34.98 34.59 34.62 1,010,563 -0.05(-0.14%)
Nov 30, 2020 35.18 35.23 34.66 34.67 1,302,206 -0.50(-1.43%)
Nov 27, 2020 35.03 35.34 34.97 35.17 731,702 +0.26(+0.76%)
Nov 25, 2020 35.16 35.16 34.75 34.91 1,145,583 -0.10(-0.27%)
Nov 24, 2020 34.77 35.08 34.55 35.00 1,142,075 +0.50(+1.46%)
Nov 23, 2020 34.64 34.74 34.37 34.50 923,478 -0.06(-0.18%)
Nov 20, 2020 34.71 34.79 34.51 34.56 797,242 -0.17(-0.48%)
Nov 19, 2020 34.60 34.79 34.44 34.73 835,408 +0.13(+0.37%)
Nov 18, 2020 34.76 34.90 34.41 34.60 1,206,493 -0.04(-0.12%)
Nov 17, 2020 34.36 34.75 34.29 34.64 952,926 +0.23(+0.67%)
Nov 16, 2020 34.33 34.54 34.23 34.41 1,014,181 +0.41(+1.20%)
Nov 13, 2020 34.34 34.42 33.99 34.00 958,217 -0.26(-0.75%)
Nov 12, 2020 34.27 34.50 34.08 34.26 1,159,232 -0.23(-0.67%)
Nov 11, 2020 34.40 34.59 34.24 34.49 1,037,089 +0.29(+0.84%)
Nov 10, 2020 33.88 34.42 33.80 34.20 1,356,026 +0.50(+1.47%)
Nov 09, 2020 33.47 34.11 33.37 33.71 1,716,699 +1.26(+3.87%)
Nov 06, 2020 32.68 32.79 32.22 32.45 1,489,920 -0.14(-0.44%)
Nov 05, 2020 33.32 33.58 32.59 32.60 1,703,375 -0.41(-1.24%)
Nov 04, 2020 32.87 33.35 32.54 33.00 1,197,263 +0.37(+1.13%)
Nov 03, 2020 32.63 33.04 32.56 32.64 1,516,205 +0.29(+0.89%)
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.