Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 31.99 31.99 31.99 3,087,712 +0.02(+0.06%)
Dec 30, 2020 31.84 32.23 31.77 31.97 3,087,712 +0.14(+0.44%)
Dec 29, 2020 32.13 32.32 31.83 31.83 3,466,941 +0.03(+0.09%)
Dec 28, 2020 32.30 32.45 31.63 31.80 3,651,141 -0.39(-1.21%)
Dec 24, 2020 32.13 32.23 31.94 32.19 1,734,800 +0.09(+0.28%)
Dec 23, 2020 32.02 32.40 31.94 32.10 3,823,008 +0.20(+0.63%)
Dec 22, 2020 32.41 32.43 31.85 31.90 3,497,604 -0.43(-1.33%)
Dec 21, 2020 32.15 32.35 31.61 32.33 5,844,233 -0.46(-1.40%)
Dec 18, 2020 33.30 33.39 32.67 32.79 3,957,000 -0.35(-1.06%)
Dec 17, 2020 33.46 33.48 32.98 33.14 2,658,639 -0.13(-0.39%)
Dec 16, 2020 33.67 33.71 33.10 33.27 3,163,428 -0.44(-1.31%)
Dec 15, 2020 33.52 33.88 33.31 33.71 3,866,462 +0.36(+1.08%)
Dec 14, 2020 34.25 34.29 33.30 33.35 5,125,203 -0.75(-2.20%)
Dec 11, 2020 34.03 34.12 33.77 34.10 2,506,500 -0.13(-0.38%)
Dec 10, 2020 33.71 34.28 33.61 34.23 3,803,431 +0.68(+2.03%)
Dec 09, 2020 33.70 33.81 33.33 33.55 4,935,152 +0.13(+0.39%)
Dec 08, 2020 33.37 33.79 33.25 33.42 4,489,025 +0.14(+0.42%)
Dec 07, 2020 33.24 33.38 32.54 33.28 3,904,364 -0.10(-0.30%)
Dec 04, 2020 33.15 33.53 33.06 33.38 4,870,400 +0.65(+1.99%)
Dec 03, 2020 32.23 33.03 32.23 32.73 4,433,461 +0.56(+1.74%)
Dec 02, 2020 31.23 32.19 31.23 32.17 4,163,640 +0.83(+2.65%)
Dec 01, 2020 31.75 31.93 31.15 31.34 4,440,582 +0.13(+0.42%)
Nov 30, 2020 32.15 32.40 31.11 31.21 5,594,180 -0.65(-2.04%)
Nov 27, 2020 31.80 31.96 31.66 31.86 2,035,200 +0.04(+0.13%)
Nov 25, 2020 31.32 31.85 31.24 31.82 5,536,500 +0.50(+1.60%)
Nov 24, 2020 30.51 31.45 30.47 31.32 5,671,467 +1.38(+4.61%)
Nov 23, 2020 29.65 30.01 29.46 29.94 3,737,453 +0.69(+2.36%)
Nov 20, 2020 29.12 29.32 28.97 29.25 3,481,400 +0.11(+0.38%)
Nov 19, 2020 28.89 29.17 28.77 29.14 3,661,353 +0.06(+0.21%)
Nov 18, 2020 29.75 29.84 29.08 29.08 6,455,082 -0.60(-2.02%)
Nov 17, 2020 28.95 29.70 28.63 29.68 4,377,223 +0.69(+2.38%)
Nov 16, 2020 28.88 29.15 28.82 28.99 5,454,320 +0.56(+1.97%)
Nov 13, 2020 29.20 29.25 28.39 28.43 9,551,100 -0.51(-1.76%)
Nov 12, 2020 29.71 29.71 28.48 28.94 12,910,059 -1.75(-5.70%)
Nov 11, 2020 30.76 30.83 30.13 30.69 8,774,732 +0.28(+0.92%)
Nov 10, 2020 29.37 30.42 29.23 30.41 10,339,749 +1.46(+5.04%)
Nov 09, 2020 29.01 29.68 28.74 28.95 7,422,517 +1.51(+5.50%)
Nov 06, 2020 28.57 28.73 27.44 27.44 5,552,700 -0.95(-3.35%)
Nov 05, 2020 28.28 28.75 28.09 28.39 4,260,500 +0.53(+1.90%)
Nov 04, 2020 28.00 28.78 27.58 27.86 4,556,350 +0.14(+0.51%)
Nov 03, 2020 27.89 27.98 27.64 27.72 4,191,442 +0.23(+0.84%)
Nov 02, 2020 27.84 27.84 27.30 27.49 5,229,141 -0.07(-0.25%)
Oct 30, 2020 27.44 27.63 27.15 27.56 4,977,600 +0.00(+0.00%)
Oct 29, 2020 27.39 27.68 26.97 27.56 4,594,891 +0.01(+0.04%)
Oct 28, 2020 27.92 28.08 27.51 27.55 5,253,849 -0.76(-2.68%)
Oct 27, 2020 28.43 28.62 28.22 28.31 2,444,052 -0.19(-0.67%)
Oct 26, 2020 28.80 28.80 28.20 28.50 3,897,726 -0.42(-1.45%)
Oct 23, 2020 29.54 29.64 28.80 28.92 4,086,200 -0.44(-1.50%)
Oct 22, 2020 28.88 29.40 28.80 29.36 2,883,248 +0.45(+1.56%)
Oct 21, 2020 29.00 29.14 28.88 28.91 3,019,343 -0.16(-0.55%)
Oct 20, 2020 29.06 29.31 29.02 29.07 3,018,104 +0.01(+0.03%)
Oct 19, 2020 29.57 29.69 29.04 29.06 2,323,738 -0.39(-1.32%)
Oct 16, 2020 29.40 29.57 29.10 29.45 5,088,000 +0.18(+0.61%)
Oct 15, 2020 29.16 29.31 28.84 29.27 3,445,918 -0.17(-0.58%)
Oct 14, 2020 29.61 29.87 29.36 29.44 3,494,918 -0.17(-0.57%)
Oct 13, 2020 29.67 29.86 29.60 29.61 2,751,337 -0.07(-0.24%)
Oct 12, 2020 29.91 30.16 29.50 29.68 1,725,706 -0.15(-0.50%)
Oct 09, 2020 30.42 30.57 29.80 29.83 2,641,500 -0.49(-1.62%)
Oct 08, 2020 29.37 30.33 29.34 30.32 2,876,904 +1.11(+3.80%)
Oct 07, 2020 29.04 29.29 28.89 29.21 3,667,102 +0.25(+0.86%)
Oct 06, 2020 29.84 29.86 28.86 28.96 4,050,859 -0.58(-1.96%)
Oct 05, 2020 29.30 29.59 29.08 29.54 2,235,175 +0.58(+2.00%)
Oct 02, 2020 28.50 29.16 28.45 28.96 3,010,500 -0.08(-0.28%)
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.