Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 35.22 35.22 35.22 27,837,264 -0.32(-0.91%)
Dec 30, 2020 35.32 36.25 35.27 35.55 27,837,264 +0.28(+0.80%)
Dec 29, 2020 35.92 35.99 35.21 35.27 23,719,254 -0.40(-1.13%)
Dec 28, 2020 35.62 36.36 35.48 35.67 27,919,736 +0.12(+0.34%)
Dec 24, 2020 35.59 35.76 35.36 35.55 9,407,894 -0.15(-0.41%)
Dec 23, 2020 35.47 36.22 35.43 35.69 22,320,136 +0.45(+1.29%)
Dec 22, 2020 35.53 35.80 35.23 35.24 25,504,444 -0.61(-1.69%)
Dec 21, 2020 35.13 35.96 34.63 35.85 32,599,004 -0.67(-1.83%)
Dec 18, 2020 36.97 37.41 36.25 36.51 54,531,264 -0.64(-1.73%)
Dec 17, 2020 37.60 37.63 37.09 37.15 24,791,550 -0.19(-0.50%)
Dec 16, 2020 37.38 37.69 36.71 37.34 40,087,580 +0.56(+1.53%)
Dec 15, 2020 36.26 36.93 35.94 36.78 31,759,940 +0.70(+1.94%)
Dec 14, 2020 37.89 37.99 36.04 36.08 35,769,632 -1.35(-3.61%)
Dec 11, 2020 37.34 37.53 36.92 37.43 29,817,370 -0.18(-0.48%)
Dec 10, 2020 36.91 38.00 36.54 37.61 44,512,784 +1.03(+2.83%)
Dec 09, 2020 36.50 37.37 36.21 36.57 44,240,208 +0.48(+1.33%)
Dec 08, 2020 34.63 36.39 34.56 36.09 38,092,180 +1.14(+3.28%)
Dec 07, 2020 35.39 35.50 34.75 34.95 29,042,532 -0.67(-1.87%)
Dec 04, 2020 34.84 35.68 34.74 35.62 33,614,700 +1.26(+3.66%)
Dec 03, 2020 34.24 34.72 33.95 34.36 31,613,962 +0.23(+0.68%)
Dec 02, 2020 32.80 34.54 32.76 34.13 34,303,116 +1.23(+3.74%)
Dec 01, 2020 33.29 33.88 32.87 32.90 38,010,752 +0.32(+0.97%)
Nov 30, 2020 34.01 34.08 32.45 32.58 53,311,956 -1.76(-5.13%)
Nov 27, 2020 34.78 34.98 34.06 34.34 17,521,340 -0.53(-1.52%)
Nov 25, 2020 35.61 35.64 34.74 34.87 32,976,312 -1.00(-2.79%)
Nov 24, 2020 34.62 35.96 34.37 35.87 54,921,012 +2.17(+6.44%)
Nov 23, 2020 32.04 33.69 31.86 33.70 34,314,224 +2.14(+6.77%)
Nov 20, 2020 31.92 31.97 31.43 31.57 21,485,786 -0.39(-1.23%)
Nov 19, 2020 31.50 32.04 31.24 31.96 31,492,532 +0.16(+0.51%)
Nov 18, 2020 33.34 33.44 31.79 31.80 36,284,152 -1.25(-3.78%)
Nov 17, 2020 32.31 33.08 31.94 33.04 31,015,904 +0.44(+1.34%)
Nov 16, 2020 32.12 32.62 31.70 32.61 45,132,392 +1.78(+5.76%)
Nov 13, 2020 30.25 30.98 30.23 30.83 34,242,676 +0.73(+2.41%)
Nov 12, 2020 30.64 31.01 29.80 30.10 36,201,236 -1.07(-3.43%)
Nov 11, 2020 31.69 31.72 30.92 31.17 39,912,884 -0.32(-1.03%)
Nov 10, 2020 31.66 31.98 30.74 31.50 57,351,988 +0.68(+2.22%)
Nov 09, 2020 30.39 31.71 30.09 30.81 92,084,280 +3.46(+12.66%)
Nov 06, 2020 27.62 28.08 27.22 27.35 40,732,300 -0.33(-1.18%)
Nov 05, 2020 27.84 28.30 27.65 27.68 36,883,896 -0.05(-0.18%)
Nov 04, 2020 27.76 28.49 27.14 27.73 42,413,028 -0.15(-0.54%)
Nov 03, 2020 28.78 28.78 27.64 27.88 44,010,644 -0.48(-1.71%)
Nov 02, 2020 27.65 28.75 27.18 28.36 48,078,912 +1.14(+4.20%)
Oct 30, 2020 27.04 27.65 26.71 27.22 57,406,420 -0.29(-1.06%)
Oct 29, 2020 26.21 27.64 25.96 27.51 46,263,976 +1.17(+4.43%)
Oct 28, 2020 26.78 27.02 26.30 26.34 50,481,900 -1.04(-3.81%)
Oct 27, 2020 27.66 27.70 27.28 27.38 32,459,564 -0.44(-1.59%)
Oct 26, 2020 28.04 28.18 27.49 27.83 37,017,184 -0.68(-2.37%)
Oct 23, 2020 29.18 29.27 28.25 28.50 32,874,226 -0.58(-2.01%)
Oct 22, 2020 27.68 29.17 27.55 29.09 38,123,708 +1.42(+5.13%)
Oct 21, 2020 27.96 28.05 27.65 27.67 34,274,300 -0.45(-1.60%)
Oct 20, 2020 28.08 28.31 27.81 28.12 27,610,098 +0.23(+0.84%)
Oct 19, 2020 28.45 28.68 27.86 27.88 28,311,996 -0.57(-1.99%)
Oct 16, 2020 28.68 28.90 28.26 28.45 27,130,696 -0.29(-1.02%)
Oct 15, 2020 28.11 28.75 27.75 28.74 27,853,132 +0.25(+0.88%)
Oct 14, 2020 28.42 29.06 28.39 28.49 21,271,298 -0.06(-0.20%)
Oct 13, 2020 28.98 29.09 28.45 28.55 25,148,230 -0.34(-1.18%)
Oct 12, 2020 28.82 28.98 28.56 28.89 21,461,900 -0.09(-0.32%)
Oct 09, 2020 29.77 30.00 28.91 28.99 35,030,956 -0.43(-1.47%)
Oct 08, 2020 28.27 29.49 28.17 29.42 41,215,252 +1.47(+5.25%)
Oct 07, 2020 28.07 28.15 27.71 27.95 28,492,518 +0.09(+0.33%)
Oct 06, 2020 28.47 28.72 27.79 27.86 32,026,234 -0.29(-1.04%)
Oct 05, 2020 27.80 28.16 27.68 28.15 27,503,846 +0.63(+2.30%)
Oct 02, 2020 26.91 27.83 26.87 27.52 39,184,656 -0.13(-0.45%)
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.