Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 40.06 40.13 38.75 39.60 2,456,277 -0.55(-1.37%)
Jan 28, 2021 40.01 40.67 39.28 40.15 2,706,437 -0.21(-0.52%)
Jan 27, 2021 38.99 41.16 38.87 40.36 2,808,988 +0.40(+1.00%)
Jan 26, 2021 40.92 41.60 39.06 39.96 2,467,718 -0.62(-1.52%)
Jan 25, 2021 40.54 41.37 40.02 40.58 2,388,393 +0.44(+1.09%)
Jan 22, 2021 39.02 40.52 38.62 40.14 3,160,940 +0.97(+2.48%)
Jan 21, 2021 38.93 40.32 38.89 39.17 2,717,120 +0.65(+1.68%)
Jan 20, 2021 36.06 39.22 35.91 38.52 3,094,416 +2.64(+7.37%)
Jan 19, 2021 34.37 35.97 34.33 35.88 3,013,496 +1.87(+5.51%)
Jan 15, 2021 33.46 34.25 33.20 34.01 2,939,477 +0.45(+1.33%)
Jan 14, 2021 33.51 34.61 32.86 33.56 2,498,950 +0.27(+0.80%)
Jan 13, 2021 35.06 35.92 33.25 33.29 6,874,910 +0.82(+2.52%)
Jan 12, 2021 32.59 32.76 31.71 32.48 3,589,088 +0.42(+1.31%)
Jan 11, 2021 31.17 32.39 30.92 32.06 2,107,950 +0.64(+2.03%)
Jan 08, 2021 32.75 32.75 31.10 31.42 1,485,985 -1.21(-3.70%)
Jan 07, 2021 31.46 32.86 31.19 32.63 2,046,269 +1.43(+4.57%)
Jan 06, 2021 30.65 31.31 30.20 31.20 2,328,623 +0.30(+0.98%)
Jan 05, 2021 31.38 31.81 30.81 30.90 2,465,561 -0.93(-2.93%)
Jan 04, 2021 32.26 32.40 31.06 31.83 1,476,619 -0.05(-0.15%)
Dec 31, 2020 31.88 31.88 31.88 687,693 -0.83(-2.53%)
Dec 30, 2020 33.13 33.51 32.69 32.70 687,693 -0.19(-0.58%)
Dec 29, 2020 33.37 33.57 32.61 32.89 716,187 -0.46(-1.37%)
Dec 28, 2020 34.17 34.33 33.12 33.35 774,945 -0.76(-2.23%)
Dec 24, 2020 33.23 34.13 32.74 34.11 442,714 +0.96(+2.90%)
Dec 23, 2020 33.90 33.97 33.05 33.15 921,282 -0.68(-2.02%)
Dec 22, 2020 33.32 34.03 33.01 33.83 1,064,180 +0.51(+1.54%)
Dec 21, 2020 32.81 33.86 32.37 33.32 1,099,901 -0.48(-1.41%)
Dec 18, 2020 34.06 34.42 33.41 33.80 2,315,155 -0.06(-0.17%)
Dec 17, 2020 32.85 34.46 32.80 33.85 1,718,633 +1.59(+4.92%)
Dec 16, 2020 32.66 32.66 31.76 32.27 1,661,229 -0.02(-0.06%)
Dec 15, 2020 32.47 32.84 32.06 32.28 1,117,838 +0.17(+0.53%)
Dec 14, 2020 32.90 33.32 32.09 32.11 1,170,787 -0.29(-0.91%)
Dec 11, 2020 32.64 33.13 32.12 32.41 916,450 -0.36(-1.10%)
Dec 10, 2020 32.28 32.99 31.95 32.77 670,313 +0.30(+0.94%)
Dec 09, 2020 33.08 33.34 32.31 32.47 787,615 -0.41(-1.24%)
Dec 08, 2020 33.39 33.73 32.58 32.87 1,553,435 -1.18(-3.46%)
Dec 07, 2020 32.94 34.13 32.37 34.05 1,478,867 +1.21(+3.68%)
Dec 04, 2020 33.26 33.42 32.26 32.85 1,078,709 -0.41(-1.23%)
Dec 03, 2020 31.93 33.54 31.88 33.25 1,184,222 +1.33(+4.17%)
Dec 02, 2020 32.70 32.93 31.84 31.92 1,366,558 -0.85(-2.58%)
Dec 01, 2020 33.78 33.94 32.60 32.77 1,479,957 -0.70(-2.10%)
Nov 30, 2020 33.91 34.09 32.74 33.47 1,193,254 -0.48(-1.40%)
Nov 27, 2020 34.14 34.74 33.55 33.95 557,231 -0.27(-0.78%)
Nov 25, 2020 34.18 34.59 33.37 34.22 1,277,668 +0.44(+1.29%)
Nov 24, 2020 36.07 36.16 33.63 33.78 1,999,667 -1.87(-5.25%)
Nov 23, 2020 34.55 36.03 34.49 35.65 1,454,891 +1.20(+3.48%)
Nov 20, 2020 34.19 34.70 34.02 34.45 1,102,264 +0.13(+0.39%)
Nov 19, 2020 33.52 34.40 33.29 34.32 1,624,611 +0.92(+2.76%)
Nov 18, 2020 32.91 33.91 32.75 33.40 1,803,066 +0.48(+1.47%)
Nov 17, 2020 32.71 33.45 32.28 32.91 1,280,369 +0.40(+1.23%)
Nov 16, 2020 32.49 32.54 31.88 32.51 1,445,890 +0.46(+1.42%)
Nov 13, 2020 31.66 32.32 31.04 32.06 1,071,453 +0.84(+2.68%)
Nov 12, 2020 31.41 32.38 30.80 31.22 1,412,503 -0.48(-1.53%)
Nov 11, 2020 31.67 31.81 30.74 31.70 1,540,627 +0.33(+1.06%)
Nov 10, 2020 29.64 31.70 28.77 31.37 2,692,005 +2.62(+9.09%)
Nov 09, 2020 33.02 33.22 28.66 28.76 5,786,689 -3.39(-10.54%)
Nov 06, 2020 33.38 33.45 31.74 32.14 2,027,566 -1.24(-3.71%)
Nov 05, 2020 34.47 35.04 33.21 33.38 1,741,238 -0.80(-2.35%)
Nov 04, 2020 32.56 34.76 32.53 34.19 2,147,125 +2.06(+6.42%)
Nov 03, 2020 32.18 32.44 31.32 32.13 859,438 +0.61(+1.92%)
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.