Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.80 34.80 34.80 7,201,697 -0.02(-0.05%)
Dec 30, 2020 33.93 34.84 33.77 34.82 7,201,697 +0.82(+2.41%)
Dec 29, 2020 34.25 34.75 33.74 34.00 8,048,002 -0.20(-0.59%)
Dec 28, 2020 34.42 35.22 34.02 34.20 7,099,158 -0.17(-0.48%)
Dec 24, 2020 34.82 34.82 33.90 34.36 4,056,903 -0.51(-1.47%)
Dec 23, 2020 34.29 35.42 34.22 34.88 7,053,374 +0.91(+2.69%)
Dec 22, 2020 34.98 35.05 33.83 33.96 10,561,038 -1.05(-3.01%)
Dec 21, 2020 34.29 35.61 33.88 35.02 12,638,211 -0.64(-1.81%)
Dec 18, 2020 36.54 36.72 35.44 35.66 23,925,412 -0.86(-2.36%)
Dec 17, 2020 37.22 37.22 36.22 36.52 10,678,949 -0.30(-0.83%)
Dec 16, 2020 37.29 37.37 36.66 36.83 10,700,228 -0.42(-1.12%)
Dec 15, 2020 37.12 37.40 36.29 37.24 11,323,765 +0.42(+1.13%)
Dec 14, 2020 38.36 38.51 36.77 36.83 19,638,902 -1.01(-2.67%)
Dec 11, 2020 37.86 38.13 37.57 37.84 16,367,128 -0.45(-1.18%)
Dec 10, 2020 37.08 38.48 36.94 38.29 17,230,962 +1.13(+3.04%)
Dec 09, 2020 37.66 37.85 36.30 37.16 12,375,223 +0.02(+0.05%)
Dec 08, 2020 36.55 37.80 36.29 37.14 12,150,419 -0.12(-0.33%)
Dec 07, 2020 37.72 37.80 37.00 37.26 12,163,246 -1.26(-3.28%)
Dec 04, 2020 36.80 38.59 36.64 38.52 14,629,883 +2.67(+7.45%)
Dec 03, 2020 34.85 36.68 34.48 35.85 18,634,706 +1.07(+3.08%)
Dec 02, 2020 34.09 35.65 33.79 34.78 14,318,003 +0.61(+1.78%)
Dec 01, 2020 35.59 35.63 34.13 34.17 14,278,851 -0.25(-0.73%)
Nov 30, 2020 36.49 36.58 34.41 34.42 23,266,980 -2.80(-7.53%)
Nov 27, 2020 37.77 38.21 36.90 37.23 5,394,227 -0.74(-1.95%)
Nov 25, 2020 38.29 38.67 37.73 37.97 17,978,880 -0.68(-1.76%)
Nov 24, 2020 38.36 39.47 38.10 38.64 17,742,734 +1.48(+3.98%)
Nov 23, 2020 35.12 37.28 35.04 37.16 16,828,782 +2.66(+7.72%)
Nov 20, 2020 34.21 34.75 34.06 34.50 13,833,947 +0.16(+0.46%)
Nov 19, 2020 33.68 34.47 33.40 34.35 14,369,171 +0.25(+0.74%)
Nov 18, 2020 33.90 35.56 33.63 34.09 26,784,752 +0.29(+0.85%)
Nov 17, 2020 32.65 34.05 32.41 33.81 16,625,261 +0.67(+2.02%)
Nov 16, 2020 32.15 33.18 31.67 33.14 21,487,272 +2.37(+7.69%)
Nov 13, 2020 29.89 30.94 29.80 30.77 13,789,588 +1.17(+3.97%)
Nov 12, 2020 30.11 30.64 29.24 29.59 12,577,438 -1.11(-3.60%)
Nov 11, 2020 31.29 31.50 30.51 30.70 19,792,774 -0.22(-0.70%)
Nov 10, 2020 29.89 30.93 29.23 30.92 23,728,074 +1.87(+6.44%)
Nov 09, 2020 28.85 30.31 28.60 29.05 20,239,304 +3.65(+14.35%)
Nov 06, 2020 26.22 26.67 25.05 25.40 12,048,665 -0.81(-3.09%)
Nov 05, 2020 26.19 26.90 26.14 26.21 11,846,492 -0.23(-0.86%)
Nov 04, 2020 25.75 26.64 25.42 26.44 17,442,962 +0.93(+3.65%)
Nov 03, 2020 26.73 26.75 25.36 25.50 13,938,756 -0.80(-3.04%)
Nov 02, 2020 25.60 26.58 24.81 26.31 15,815,652 +1.40(+5.63%)
Oct 30, 2020 25.17 25.21 24.04 24.90 18,026,916 -0.47(-1.85%)
Oct 29, 2020 24.47 25.40 23.96 25.37 17,881,674 +0.32(+1.29%)
Oct 28, 2020 25.55 25.94 24.84 25.05 17,552,824 -1.28(-4.86%)
Oct 27, 2020 26.24 26.71 26.07 26.33 14,958,823 -0.05(-0.20%)
Oct 26, 2020 27.64 27.78 26.17 26.38 13,241,722 -1.93(-6.82%)
Oct 23, 2020 28.08 28.88 27.78 28.32 17,623,088 +0.55(+1.97%)
Oct 22, 2020 26.64 27.82 26.51 27.77 17,271,742 +1.11(+4.15%)
Oct 21, 2020 27.99 28.20 26.61 26.66 22,069,074 -1.69(-5.95%)
Oct 20, 2020 28.64 28.76 27.91 28.35 22,115,788 -0.10(-0.37%)
Oct 19, 2020 29.69 29.76 28.44 28.45 24,909,624 -0.93(-3.17%)
Oct 16, 2020 30.29 30.43 29.37 29.39 9,553,410 -1.04(-3.43%)
Oct 15, 2020 29.11 30.49 28.94 30.43 10,045,723 +0.75(+2.52%)
Oct 14, 2020 29.26 30.54 29.26 29.68 11,421,155 -0.30(-1.00%)
Oct 13, 2020 30.54 30.95 29.83 29.98 9,446,210 -0.61(-1.99%)
Oct 12, 2020 30.15 30.80 29.85 30.59 8,392,776 +0.40(+1.31%)
Oct 09, 2020 30.89 30.92 29.94 30.20 7,424,256 -0.34(-1.13%)
Oct 08, 2020 29.66 30.61 29.48 30.54 7,862,471 +1.03(+3.50%)
Oct 07, 2020 28.77 29.68 28.64 29.51 7,716,445 +0.89(+3.09%)
Oct 06, 2020 29.98 30.15 28.47 28.62 7,729,297 -0.84(-2.86%)
Oct 05, 2020 28.85 29.49 28.56 29.47 6,575,839 +1.04(+3.66%)
Oct 02, 2020 27.15 28.62 27.03 28.43 8,223,813 +0.55(+1.97%)
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.