Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 31.42 31.96 30.55 31.52 1,135,372 +1.00(+3.29%)
Oct 30, 2020 31.19 31.70 30.29 30.52 1,741,280 -0.90(-2.86%)
Oct 29, 2020 32.32 32.59 31.18 31.42 864,632 -0.73(-2.27%)
Oct 28, 2020 31.53 33.08 31.33 32.14 1,090,987 -0.20(-0.61%)
Oct 27, 2020 33.88 33.93 32.00 32.34 1,752,273 -1.42(-4.20%)
Oct 26, 2020 34.56 34.88 33.40 33.76 2,515,899 -1.84(-5.16%)
Oct 23, 2020 35.01 35.88 34.66 35.60 1,803,843 +1.00(+2.90%)
Oct 22, 2020 36.08 36.28 34.21 34.60 1,820,242 -1.53(-4.24%)
Oct 21, 2020 38.29 38.60 35.93 36.13 1,294,672 -2.16(-5.64%)
Oct 20, 2020 38.65 38.98 37.98 38.29 1,044,265 +0.03(+0.07%)
Oct 19, 2020 38.82 39.22 38.00 38.26 815,178 -0.40(-1.03%)
Oct 16, 2020 39.23 39.93 38.59 38.65 1,030,586 -0.57(-1.45%)
Oct 15, 2020 37.69 39.36 37.62 39.22 1,024,116 +0.84(+2.19%)
Oct 14, 2020 38.53 38.68 38.01 38.38 675,099 +0.12(+0.32%)
Oct 13, 2020 39.02 39.02 37.89 38.26 911,773 -0.79(-2.04%)
Oct 12, 2020 38.80 39.18 38.33 39.05 791,934 +0.43(+1.10%)
Oct 09, 2020 38.48 39.25 38.27 38.63 1,239,620 +0.72(+1.90%)
Oct 08, 2020 37.08 38.14 36.93 37.91 1,239,581 +1.55(+4.27%)
Oct 07, 2020 37.24 37.66 35.83 36.36 1,695,098 -0.26(-0.72%)
Oct 06, 2020 37.85 38.12 36.46 36.62 1,231,141 -0.81(-2.17%)
Oct 05, 2020 38.23 38.44 36.38 37.43 1,175,806 -0.24(-0.63%)
Oct 02, 2020 36.46 37.94 36.26 37.67 1,189,633 +0.09(+0.25%)
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.