Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 36.00 37.77 34.38 35.25 2,904,400 -2.15(-5.75%)
Jan 28, 2021 36.87 37.68 35.48 37.40 2,045,730 +0.94(+2.58%)
Jan 27, 2021 35.40 38.59 34.25 36.46 2,532,907 -0.21(-0.57%)
Jan 26, 2021 38.12 38.34 36.60 36.67 874,249 -1.46(-3.83%)
Jan 25, 2021 38.17 38.99 37.24 38.13 1,612,310 +0.63(+1.68%)
Jan 22, 2021 36.76 37.72 36.76 37.50 1,439,900 +0.58(+1.57%)
Jan 21, 2021 38.01 38.40 36.01 36.92 1,438,789 -0.83(-2.20%)
Jan 20, 2021 37.01 38.62 36.84 37.75 1,579,859 +0.73(+1.97%)
Jan 19, 2021 37.86 39.17 36.75 37.02 3,460,819 +0.29(+0.79%)
Jan 15, 2021 36.51 37.59 36.13 36.73 1,369,900 -0.02(-0.05%)
Jan 14, 2021 35.90 37.84 35.87 36.75 1,604,579 +0.92(+2.57%)
Jan 13, 2021 36.32 37.03 35.77 35.83 1,442,476 -0.67(-1.84%)
Jan 12, 2021 35.43 37.04 35.43 36.50 1,879,178 +1.08(+3.05%)
Jan 11, 2021 34.37 35.53 33.85 35.42 1,157,755 +0.10(+0.28%)
Jan 08, 2021 34.50 35.55 34.15 35.32 1,486,600 +1.31(+3.85%)
Jan 07, 2021 33.02 34.34 32.76 34.01 1,306,645 +1.00(+3.03%)
Jan 06, 2021 33.11 33.67 32.33 33.01 1,406,965 -0.19(-0.57%)
Jan 05, 2021 30.83 34.11 30.53 33.20 2,524,241 -0.55(-1.63%)
Jan 04, 2021 34.47 34.60 32.56 33.75 2,963,472 -0.72(-2.09%)
Dec 31, 2020 34.47 34.47 34.47 692,245 +0.15(+0.44%)
Dec 30, 2020 34.04 34.57 33.72 34.32 692,245 +0.29(+0.85%)
Dec 29, 2020 34.49 34.79 33.50 34.03 904,750 -0.53(-1.53%)
Dec 28, 2020 35.00 35.65 34.18 34.56 1,215,960 -0.14(-0.40%)
Dec 24, 2020 34.56 35.72 34.14 34.70 726,400 +0.14(+0.41%)
Dec 23, 2020 33.74 34.69 32.69 34.56 1,876,679 +1.02(+3.04%)
Dec 22, 2020 31.86 34.26 31.80 33.54 2,087,607 +2.06(+6.54%)
Dec 21, 2020 31.25 32.17 31.05 31.48 1,992,168 -0.02(-0.06%)
Dec 18, 2020 30.97 31.68 29.91 31.50 8,117,500 +0.65(+2.11%)
Dec 17, 2020 31.42 32.09 30.46 30.85 2,959,607 +0.02(+0.06%)
Dec 16, 2020 31.20 33.11 30.75 30.83 3,636,345 -0.17(-0.55%)
Dec 15, 2020 30.01 31.08 29.88 31.00 3,732,236 +0.77(+2.55%)
Dec 14, 2020 30.37 30.44 28.80 30.23 5,990,932 -1.15(-3.66%)
Dec 11, 2020 28.59 31.74 28.31 31.38 6,540,400 +2.73(+9.53%)
Dec 10, 2020 23.64 29.91 23.50 28.65 12,406,323 +7.38(+34.70%)
Dec 09, 2020 22.05 22.17 21.18 21.27 740,394 -0.65(-2.97%)
Dec 08, 2020 21.26 22.09 21.21 21.92 981,995 +0.65(+3.06%)
Dec 07, 2020 20.90 22.29 20.87 21.27 1,792,102 +0.40(+1.92%)
Dec 04, 2020 20.61 21.00 20.38 20.87 999,600 +0.43(+2.10%)
Dec 03, 2020 20.34 20.78 20.30 20.44 918,033 +0.23(+1.14%)
Dec 02, 2020 19.86 20.50 19.68 20.21 798,057 +0.15(+0.75%)
Dec 01, 2020 19.87 20.14 19.60 20.06 1,846,069 +0.29(+1.47%)
Nov 30, 2020 20.29 20.60 19.70 19.77 901,229 -0.52(-2.56%)
Nov 27, 2020 20.33 20.58 20.18 20.29 302,800 -0.01(-0.05%)
Nov 25, 2020 19.47 20.32 19.26 20.30 812,000 +0.77(+3.94%)
Nov 24, 2020 19.69 19.84 19.45 19.53 765,393 +0.04(+0.21%)
Nov 23, 2020 19.19 19.62 18.95 19.49 1,014,827 +0.49(+2.58%)
Nov 20, 2020 18.72 19.07 18.65 19.00 808,900 +0.22(+1.17%)
Nov 19, 2020 18.82 19.00 18.69 18.78 537,197 -0.11(-0.58%)
Nov 18, 2020 19.46 19.65 18.87 18.89 1,308,295 -0.56(-2.88%)
Nov 17, 2020 18.76 19.49 18.73 19.45 1,171,146 +0.63(+3.35%)
Nov 16, 2020 18.71 18.89 18.50 18.82 1,466,533 +0.11(+0.59%)
Nov 13, 2020 18.93 18.98 18.45 18.71 1,596,900 -0.04(-0.21%)
Nov 12, 2020 18.84 19.27 18.66 18.75 1,374,262 -0.10(-0.53%)
Nov 11, 2020 18.09 18.99 18.04 18.85 1,728,820 +0.85(+4.72%)
Nov 10, 2020 18.40 18.65 17.62 18.00 2,893,179 -0.48(-2.60%)
Nov 09, 2020 18.60 19.23 18.46 18.48 2,039,329 -0.22(-1.18%)
Nov 06, 2020 18.59 18.90 18.04 18.70 1,038,000 +0.30(+1.63%)
Nov 05, 2020 18.39 18.64 18.22 18.40 1,254,091 +0.20(+1.10%)
Nov 04, 2020 17.82 18.49 17.82 18.20 1,153,255 +0.60(+3.41%)
Nov 03, 2020 17.47 17.85 17.41 17.60 1,884,585 +0.30(+1.73%)
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.