Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 37.29 37.29 37.29 90,188 -0.23(-0.61%)
Dec 30, 2020 37.42 37.73 37.31 37.52 90,188 +0.00(+0.00%)
Dec 29, 2020 37.85 37.87 37.47 37.52 79,520 -0.06(-0.16%)
Dec 28, 2020 37.55 37.72 37.45 37.58 109,732 +0.35(+0.94%)
Dec 24, 2020 37.10 37.23 37.07 37.23 39,000 +0.52(+1.42%)
Dec 23, 2020 36.79 37.06 36.68 36.71 206,599 +0.52(+1.44%)
Dec 22, 2020 36.54 36.56 36.12 36.19 105,827 -0.29(-0.79%)
Dec 21, 2020 36.11 36.60 36.00 36.48 117,950 -1.43(-3.77%)
Dec 18, 2020 37.91 37.91 37.70 37.91 253,100 -0.48(-1.25%)
Dec 17, 2020 38.25 38.43 38.16 38.39 200,496 +0.73(+1.94%)
Dec 16, 2020 37.57 37.73 37.33 37.66 129,608 -0.04(-0.11%)
Dec 15, 2020 37.45 37.72 37.28 37.70 491,309 +0.49(+1.32%)
Dec 14, 2020 38.34 38.34 37.21 37.21 322,021 -2.11(-5.37%)
Dec 11, 2020 39.12 39.33 39.10 39.32 88,300 +0.32(+0.82%)
Dec 10, 2020 38.20 39.06 38.20 39.00 129,674 +1.18(+3.12%)
Dec 09, 2020 38.15 38.25 37.60 37.82 144,190 -0.01(-0.03%)
Dec 08, 2020 37.76 37.91 37.66 37.83 102,978 +0.08(+0.21%)
Dec 07, 2020 37.69 38.01 37.67 37.75 259,219 +0.17(+0.45%)
Dec 04, 2020 37.37 37.65 37.37 37.58 170,300 +0.65(+1.76%)
Dec 03, 2020 36.85 37.12 36.73 36.93 184,928 -0.15(-0.40%)
Dec 02, 2020 36.64 37.18 36.63 37.08 94,163 +0.66(+1.81%)
Dec 01, 2020 36.44 36.54 36.30 36.42 359,409 +0.84(+2.36%)
Nov 30, 2020 35.85 35.85 35.34 35.58 160,876 -0.84(-2.31%)
Nov 27, 2020 36.39 36.52 36.24 36.42 80,900 -0.32(-0.87%)
Nov 25, 2020 36.19 36.74 36.16 36.74 310,400 +0.43(+1.18%)
Nov 24, 2020 35.78 36.35 35.71 36.31 138,955 +0.90(+2.54%)
Nov 23, 2020 35.62 35.62 35.05 35.41 63,522 +0.07(+0.20%)
Nov 20, 2020 35.30 35.35 35.24 35.34 28,000 +0.04(+0.11%)
Nov 19, 2020 35.13 35.40 35.13 35.30 83,642 -0.28(-0.79%)
Nov 18, 2020 35.88 36.10 35.54 35.58 824,248 +0.31(+0.88%)
Nov 17, 2020 35.19 35.49 35.11 35.27 120,521 -0.64(-1.78%)
Nov 16, 2020 35.50 35.94 35.48 35.91 119,486 +1.15(+3.31%)
Nov 13, 2020 34.41 34.76 34.30 34.76 40,300 +0.51(+1.49%)
Nov 12, 2020 34.65 34.78 34.25 34.25 98,677 -0.25(-0.72%)
Nov 11, 2020 34.74 34.85 34.41 34.50 436,690 -0.19(-0.55%)
Nov 10, 2020 34.60 34.82 34.53 34.69 102,538 +0.39(+1.14%)
Nov 09, 2020 34.46 34.75 34.25 34.30 379,996 +1.37(+4.16%)
Nov 06, 2020 32.85 33.03 32.70 32.93 94,600 +0.15(+0.46%)
Nov 05, 2020 32.43 32.93 32.43 32.78 104,959 +0.37(+1.14%)
Nov 04, 2020 31.66 32.54 31.63 32.41 112,196 +1.40(+4.51%)
Nov 03, 2020 31.00 31.18 30.83 31.01 248,487 +0.78(+2.58%)
Nov 02, 2020 29.83 30.25 29.82 30.23 286,914 +0.46(+1.55%)
Oct 30, 2020 30.09 30.12 29.64 29.77 63,900 -0.57(-1.88%)
Oct 29, 2020 29.79 30.45 29.66 30.34 68,544 +0.40(+1.34%)
Oct 28, 2020 30.20 30.29 29.90 29.94 134,857 -1.64(-5.19%)
Oct 27, 2020 31.97 31.97 31.52 31.58 37,373 -0.59(-1.83%)
Oct 26, 2020 32.46 32.54 31.85 32.17 74,488 -0.66(-2.01%)
Oct 23, 2020 32.59 32.85 32.57 32.83 88,600 +0.43(+1.33%)
Oct 22, 2020 32.41 32.48 32.17 32.40 89,505 +0.38(+1.19%)
Oct 21, 2020 31.99 32.27 31.94 32.02 155,194 -0.01(-0.03%)
Oct 20, 2020 31.84 32.15 31.81 32.03 58,893 +0.51(+1.62%)
Oct 19, 2020 31.69 31.82 31.48 31.52 54,853 -0.09(-0.28%)
Oct 16, 2020 31.88 31.88 31.59 31.61 92,200 -0.14(-0.44%)
Oct 15, 2020 31.75 31.80 31.55 31.75 87,552 -0.57(-1.76%)
Oct 14, 2020 32.52 32.52 32.28 32.32 88,976 +0.05(+0.15%)
Oct 13, 2020 32.52 32.52 32.20 32.27 117,265 -0.36(-1.10%)
Oct 12, 2020 32.59 32.74 32.55 32.63 280,253 +0.15(+0.46%)
Oct 09, 2020 32.48 32.65 32.45 32.48 132,100 +0.09(+0.28%)
Oct 08, 2020 32.34 32.50 32.24 32.39 100,573 +0.33(+1.03%)
Oct 07, 2020 32.10 32.22 31.93 32.06 234,050 -0.30(-0.93%)
Oct 06, 2020 32.61 32.80 32.31 32.36 87,938 -0.05(-0.15%)
Oct 05, 2020 32.05 32.41 32.05 32.41 203,586 +0.46(+1.44%)
Oct 02, 2020 31.89 32.06 31.82 31.95 132,500 -0.39(-1.21%)
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.