Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.25 36.07 34.78 34.83 13,401,951 -0.94(-2.63%)
Jan 28, 2021 35.77 36.23 35.13 35.77 11,818,769 +0.40(+1.13%)
Jan 27, 2021 35.65 36.62 34.98 35.37 10,162,186 -0.90(-2.47%)
Jan 26, 2021 37.47 38.02 36.20 36.26 8,748,367 -0.78(-2.11%)
Jan 25, 2021 36.66 37.09 35.88 37.05 12,343,786 -0.10(-0.26%)
Jan 22, 2021 36.59 37.39 36.32 37.14 10,959,570 -0.44(-1.16%)
Jan 21, 2021 39.51 39.76 37.15 37.58 19,420,576 -1.89(-4.78%)
Jan 20, 2021 40.34 40.45 39.41 39.47 24,322,454 -0.56(-1.39%)
Jan 19, 2021 39.28 40.15 39.03 40.02 16,663,148 +0.77(+1.95%)
Jan 15, 2021 41.14 41.14 38.74 39.26 34,485,968 -2.39(-5.74%)
Jan 14, 2021 41.26 42.01 40.69 41.65 14,777,785 +0.73(+1.79%)
Jan 13, 2021 41.20 41.30 40.54 40.92 13,602,266 -0.34(-0.82%)
Jan 12, 2021 40.04 41.48 39.78 41.26 14,955,665 +1.79(+4.54%)
Jan 11, 2021 38.37 39.77 37.68 39.47 12,458,547 +0.57(+1.48%)
Jan 08, 2021 39.15 39.57 38.44 38.89 10,859,921 +0.00(+0.00%)
Jan 07, 2021 38.33 39.14 37.93 38.89 11,086,673 +1.04(+2.73%)
Jan 06, 2021 37.00 38.23 36.47 37.86 12,682,843 +1.45(+3.99%)
Jan 05, 2021 35.01 37.30 34.80 36.40 14,242,400 +1.98(+5.74%)
Jan 04, 2021 35.24 35.37 34.09 34.43 9,881,638 -0.37(-1.05%)
Dec 31, 2020 34.79 34.79 34.79 7,202,679 -0.02(-0.05%)
Dec 30, 2020 33.92 34.84 33.77 34.81 7,202,679 +0.82(+2.41%)
Dec 29, 2020 34.25 34.75 33.73 33.99 8,049,099 -0.20(-0.59%)
Dec 28, 2020 34.42 35.21 34.02 34.19 7,100,126 -0.17(-0.48%)
Dec 24, 2020 34.81 34.81 33.90 34.36 4,057,456 -0.51(-1.47%)
Dec 23, 2020 34.29 35.42 34.22 34.87 7,054,336 +0.91(+2.69%)
Dec 22, 2020 34.98 35.05 33.83 33.96 10,562,478 -1.05(-3.01%)
Dec 21, 2020 34.29 35.60 33.87 35.01 12,639,934 -0.64(-1.81%)
Dec 18, 2020 36.53 36.72 35.44 35.65 23,928,674 -0.86(-2.36%)
Dec 17, 2020 37.21 37.21 36.21 36.52 10,680,405 -0.30(-0.83%)
Dec 16, 2020 37.28 37.36 36.66 36.82 10,701,687 -0.42(-1.12%)
Dec 15, 2020 37.12 37.39 36.29 37.24 11,325,309 +0.42(+1.13%)
Dec 14, 2020 38.35 38.50 36.77 36.82 19,641,580 -1.01(-2.67%)
Dec 11, 2020 37.86 38.13 37.56 37.83 16,369,359 -0.45(-1.18%)
Dec 10, 2020 37.07 38.47 36.93 38.28 17,233,310 +1.13(+3.04%)
Dec 09, 2020 37.66 37.85 36.30 37.15 12,376,910 +0.02(+0.05%)
Dec 08, 2020 36.54 37.80 36.28 37.13 12,152,075 -0.12(-0.33%)
Dec 07, 2020 37.72 37.80 36.99 37.26 12,164,904 -1.26(-3.28%)
Dec 04, 2020 36.79 38.59 36.64 38.52 14,631,877 +2.67(+7.45%)
Dec 03, 2020 34.85 36.67 34.48 35.85 18,637,246 +1.07(+3.08%)
Dec 02, 2020 34.09 35.65 33.78 34.78 14,319,955 +0.61(+1.78%)
Dec 01, 2020 35.59 35.63 34.12 34.17 14,280,797 -0.25(-0.73%)
Nov 30, 2020 36.48 36.58 34.40 34.42 23,270,152 -2.80(-7.53%)
Nov 27, 2020 37.76 38.20 36.89 37.22 5,394,962 -0.74(-1.95%)
Nov 25, 2020 38.28 38.67 37.72 37.96 17,981,330 -0.68(-1.76%)
Nov 24, 2020 38.35 39.46 38.09 38.64 17,745,152 +1.48(+3.98%)
Nov 23, 2020 35.12 37.27 35.04 37.16 16,831,078 +2.66(+7.72%)
Nov 20, 2020 34.20 34.74 34.05 34.50 13,835,833 +0.16(+0.46%)
Nov 19, 2020 33.68 34.46 33.39 34.34 14,371,130 +0.25(+0.74%)
Nov 18, 2020 33.90 35.56 33.63 34.09 26,788,402 +0.29(+0.85%)
Nov 17, 2020 32.64 34.05 32.40 33.80 16,627,527 +0.67(+2.02%)
Nov 16, 2020 32.15 33.18 31.67 33.13 21,490,202 +2.37(+7.69%)
Nov 13, 2020 29.89 30.94 29.80 30.77 13,791,468 +1.17(+3.97%)
Nov 12, 2020 30.10 30.63 29.23 29.59 12,579,153 -1.10(-3.60%)
Nov 11, 2020 31.29 31.50 30.50 30.70 19,795,472 -0.22(-0.70%)
Nov 10, 2020 29.89 30.92 29.23 30.91 23,731,308 +1.87(+6.44%)
Nov 09, 2020 28.85 30.30 28.60 29.04 20,242,064 +3.65(+14.35%)
Nov 06, 2020 26.21 26.67 25.04 25.40 12,050,308 -0.81(-3.09%)
Nov 05, 2020 26.19 26.89 26.14 26.21 11,848,107 -0.23(-0.86%)
Nov 04, 2020 25.74 26.64 25.41 26.43 17,445,340 +0.93(+3.65%)
Nov 03, 2020 26.73 26.75 25.35 25.50 13,940,656 -0.80(-3.04%)
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.