Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.34 32.58 31.76 32.05 6,229,696 -0.51(-1.56%)
Jan 28, 2021 32.26 32.97 32.10 32.56 6,128,025 +1.08(+3.43%)
Jan 27, 2021 32.30 33.02 31.30 31.48 10,079,906 -1.73(-5.22%)
Jan 26, 2021 34.61 34.62 33.16 33.21 6,246,398 -1.15(-3.35%)
Jan 25, 2021 33.72 34.42 33.55 34.36 5,372,471 +0.77(+2.29%)
Jan 22, 2021 33.50 33.81 33.30 33.59 4,829,587 -0.30(-0.90%)
Jan 21, 2021 34.40 34.49 33.90 33.90 3,160,570 -0.46(-1.33%)
Jan 20, 2021 34.46 34.70 34.06 34.35 3,603,318 -0.07(-0.21%)
Jan 19, 2021 34.15 34.60 34.05 34.42 4,496,567 +0.65(+1.93%)
Jan 15, 2021 33.74 33.98 33.24 33.77 5,433,327 -0.21(-0.60%)
Jan 14, 2021 33.83 34.62 33.49 33.98 5,844,994 +0.77(+2.31%)
Jan 13, 2021 33.41 33.47 33.07 33.21 3,092,857 -0.26(-0.77%)
Jan 12, 2021 33.68 33.99 33.32 33.47 4,319,910 -0.07(-0.21%)
Jan 11, 2021 32.65 33.60 32.52 33.54 6,291,308 +0.53(+1.60%)
Jan 08, 2021 33.17 33.26 32.66 33.01 4,639,309 -0.03(-0.08%)
Jan 07, 2021 33.29 33.47 32.80 33.04 5,011,829 +0.07(+0.22%)
Jan 06, 2021 32.34 33.56 32.16 32.97 6,122,883 +1.10(+3.45%)
Jan 05, 2021 31.23 32.03 31.19 31.87 5,344,369 +0.67(+2.15%)
Jan 04, 2021 32.21 32.37 31.10 31.20 5,595,420 -0.96(-3.00%)
Dec 31, 2020 32.16 32.16 32.16 2,529,633 +0.03(+0.08%)
Dec 30, 2020 31.98 32.31 31.94 32.14 2,529,633 +0.29(+0.93%)
Dec 29, 2020 32.50 32.50 31.73 31.84 2,113,226 -0.49(-1.52%)
Dec 28, 2020 32.57 32.74 32.30 32.33 1,941,498 -0.07(-0.22%)
Dec 24, 2020 32.61 32.69 32.12 32.40 1,332,728 -0.07(-0.22%)
Dec 23, 2020 32.48 32.81 32.34 32.48 4,695,072 +0.25(+0.78%)
Dec 22, 2020 32.35 32.57 32.08 32.23 3,737,673 +0.11(+0.33%)
Dec 21, 2020 31.86 32.20 31.30 32.12 6,117,845 -0.26(-0.80%)
Dec 18, 2020 32.71 32.74 32.02 32.38 7,930,444 -0.31(-0.96%)
Dec 17, 2020 32.55 32.70 32.38 32.69 4,702,873 +0.31(+0.97%)
Dec 16, 2020 33.11 33.15 32.17 32.38 5,129,157 -0.70(-2.11%)
Dec 15, 2020 33.05 33.16 32.43 33.07 4,951,543 +0.19(+0.57%)
Dec 14, 2020 33.02 33.43 32.65 32.89 6,444,676 +1.05(+3.28%)
Dec 11, 2020 32.42 32.65 31.67 31.84 7,003,455 -1.37(-4.12%)
Dec 10, 2020 33.58 33.58 32.94 33.21 4,633,344 -0.44(-1.30%)
Dec 09, 2020 33.95 34.34 33.61 33.65 4,493,400 -0.24(-0.71%)
Dec 08, 2020 33.43 33.93 33.39 33.89 3,194,847 +0.31(+0.93%)
Dec 07, 2020 33.75 33.80 33.36 33.58 2,914,456 -0.33(-0.98%)
Dec 04, 2020 33.23 33.91 33.16 33.91 3,925,319 +0.74(+2.24%)
Dec 03, 2020 33.35 33.68 33.10 33.16 4,306,265 -0.61(-1.80%)
Dec 02, 2020 33.33 33.90 33.27 33.77 4,295,102 +0.38(+1.12%)
Dec 01, 2020 33.76 33.87 33.25 33.40 4,119,934 -0.04(-0.11%)
Nov 30, 2020 33.14 33.43 32.75 33.43 5,929,401 +0.29(+0.89%)
Nov 27, 2020 33.33 33.59 33.10 33.14 1,585,014 -0.19(-0.56%)
Nov 25, 2020 33.48 33.52 33.13 33.33 2,095,966 -0.18(-0.53%)
Nov 24, 2020 33.06 33.58 32.99 33.50 4,835,923 +0.78(+2.37%)
Nov 23, 2020 32.65 32.91 32.43 32.73 2,211,664 +0.29(+0.91%)
Nov 20, 2020 32.39 32.65 32.18 32.43 3,128,503 -0.03(-0.08%)
Nov 19, 2020 32.00 32.56 31.85 32.46 2,594,359 +0.21(+0.66%)
Nov 18, 2020 32.70 32.75 32.24 32.24 3,062,156 -0.35(-1.07%)
Nov 17, 2020 32.73 32.91 32.40 32.59 3,154,719 -0.45(-1.35%)
Nov 16, 2020 32.57 33.17 32.22 33.04 4,514,846 +1.03(+3.21%)
Nov 13, 2020 31.54 32.17 31.48 32.01 2,821,148 +0.82(+2.64%)
Nov 12, 2020 31.83 31.90 30.89 31.19 3,860,989 -0.76(-2.38%)
Nov 11, 2020 32.23 32.25 31.74 31.95 2,933,979 -0.04(-0.11%)
Nov 10, 2020 31.89 32.15 31.66 31.98 5,382,042 +0.30(+0.95%)
Nov 09, 2020 32.27 32.93 31.64 31.68 7,719,427 +0.86(+2.79%)
Nov 06, 2020 30.62 30.94 30.54 30.82 3,092,117 +0.20(+0.64%)
Nov 05, 2020 30.39 30.93 30.32 30.63 4,117,037 +0.83(+2.77%)
Nov 04, 2020 29.72 30.48 29.22 29.80 4,389,821 -0.10(-0.33%)
Nov 03, 2020 29.29 30.09 29.29 29.90 3,327,958 +1.07(+3.70%)
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.