Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 35.14 35.14 35.14 3,788,712 -0.89(-2.47%)
Dec 30, 2020 36.15 36.44 35.96 36.03 3,788,712 -0.11(-0.30%)
Dec 29, 2020 36.43 36.53 35.90 36.14 4,728,314 +0.24(+0.67%)
Dec 28, 2020 36.41 36.62 35.78 35.90 5,199,705 +0.07(+0.20%)
Dec 24, 2020 36.28 36.33 35.45 35.83 2,081,000 -0.11(-0.31%)
Dec 23, 2020 35.88 36.51 35.85 35.94 5,799,250 +1.00(+2.86%)
Dec 22, 2020 35.35 35.47 34.88 34.94 4,388,335 -0.60(-1.69%)
Dec 21, 2020 34.96 35.79 34.71 35.54 7,389,444 -1.76(-4.72%)
Dec 18, 2020 37.88 38.01 37.16 37.30 3,782,200 -0.80(-2.10%)
Dec 17, 2020 38.05 38.34 37.87 38.10 3,410,387 +0.27(+0.71%)
Dec 16, 2020 37.60 38.08 37.32 37.83 4,277,801 +0.25(+0.67%)
Dec 15, 2020 36.90 37.63 36.62 37.58 5,268,798 +1.16(+3.19%)
Dec 14, 2020 37.34 37.62 36.38 36.42 4,627,700 -1.39(-3.68%)
Dec 11, 2020 37.95 37.97 37.16 37.81 4,557,000 -0.61(-1.59%)
Dec 10, 2020 37.72 38.87 37.62 38.42 4,964,719 +0.84(+2.24%)
Dec 09, 2020 38.14 38.33 37.11 37.58 6,447,817 +0.19(+0.51%)
Dec 08, 2020 37.29 37.81 37.21 37.39 4,120,290 -0.03(-0.08%)
Dec 07, 2020 37.92 38.00 37.33 37.42 4,169,729 -0.81(-2.12%)
Dec 04, 2020 37.91 38.36 37.84 38.23 5,367,200 +1.52(+4.14%)
Dec 03, 2020 36.67 37.26 36.39 36.71 4,647,964 +0.32(+0.88%)
Dec 02, 2020 35.61 36.78 35.51 36.39 6,285,758 +1.33(+3.79%)
Dec 01, 2020 35.23 35.49 34.89 35.06 5,325,362 +1.22(+3.61%)
Nov 30, 2020 35.69 35.75 33.82 33.84 7,386,259 -2.43(-6.70%)
Nov 27, 2020 35.95 36.36 35.92 36.27 2,598,800 -0.07(-0.19%)
Nov 25, 2020 36.34 36.60 35.81 36.34 5,255,500 -1.05(-2.81%)
Nov 24, 2020 36.85 37.22 36.74 37.39 7,283,708 +2.18(+6.19%)
Nov 23, 2020 34.67 35.22 34.62 35.21 6,209,489 +1.55(+4.60%)
Nov 20, 2020 33.38 33.71 33.16 33.66 4,869,800 +0.48(+1.45%)
Nov 19, 2020 32.66 33.22 32.48 33.18 4,316,658 +0.19(+0.58%)
Nov 18, 2020 33.88 34.08 32.99 32.99 4,947,086 -0.76(-2.25%)
Nov 17, 2020 32.98 33.77 32.71 33.75 6,098,967 +0.55(+1.66%)
Nov 16, 2020 33.05 33.20 32.40 33.20 7,436,832 +1.99(+6.38%)
Nov 13, 2020 30.82 31.25 30.80 31.21 4,762,900 +0.58(+1.89%)
Nov 12, 2020 30.81 31.43 30.35 30.63 5,858,191 -0.76(-2.42%)
Nov 11, 2020 32.02 32.07 31.20 31.39 6,112,248 -0.37(-1.16%)
Nov 10, 2020 31.48 31.78 31.03 31.76 10,317,093 +1.53(+5.06%)
Nov 09, 2020 30.45 31.01 29.97 30.23 11,752,071 +3.56(+13.35%)
Nov 06, 2020 26.91 27.21 26.58 26.67 5,030,600 -0.17(-0.63%)
Nov 05, 2020 27.00 27.26 26.75 26.84 5,925,230 -0.06(-0.22%)
Nov 04, 2020 26.79 27.25 26.33 26.90 7,402,389 +0.03(+0.11%)
Nov 03, 2020 27.25 27.30 26.69 26.87 7,716,203 +0.20(+0.75%)
Nov 02, 2020 26.33 26.87 25.90 26.67 8,066,881 +1.12(+4.38%)
Oct 30, 2020 25.23 25.60 25.07 25.55 9,439,800 +0.92(+3.74%)
Oct 29, 2020 23.83 24.75 23.59 24.63 11,682,627 +1.53(+6.62%)
Oct 28, 2020 23.43 23.71 23.07 23.10 8,483,156 -1.09(-4.51%)
Oct 27, 2020 24.44 24.50 24.17 24.19 6,142,823 -0.64(-2.58%)
Oct 26, 2020 25.18 25.23 24.67 24.83 5,346,937 -0.78(-3.05%)
Oct 23, 2020 25.90 25.98 25.30 25.61 4,235,200 +0.16(+0.63%)
Oct 22, 2020 24.63 25.49 24.56 25.45 5,203,197 +0.62(+2.50%)
Oct 21, 2020 25.11 25.23 24.80 24.83 4,046,387 -0.49(-1.94%)
Oct 20, 2020 25.33 25.60 25.17 25.32 4,062,874 +0.28(+1.12%)
Oct 19, 2020 25.30 25.73 25.04 25.04 4,627,761 -0.23(-0.91%)
Oct 16, 2020 25.17 25.59 24.94 25.27 4,770,000 -0.10(-0.39%)
Oct 15, 2020 24.74 25.40 24.62 25.37 5,324,988 -0.42(-1.63%)
Oct 14, 2020 25.69 26.19 25.64 25.79 4,763,771 -0.03(-0.12%)
Oct 13, 2020 26.12 26.16 25.63 25.82 4,730,244 -0.48(-1.83%)
Oct 12, 2020 26.42 26.43 26.01 26.30 4,886,119 -0.36(-1.35%)
Oct 09, 2020 27.10 27.20 26.58 26.66 10,305,601 +0.22(+0.83%)
Oct 08, 2020 25.99 26.47 25.95 26.44 6,180,816 +0.85(+3.32%)
Oct 07, 2020 25.43 25.61 25.17 25.59 8,850,614 +0.29(+1.15%)
Oct 06, 2020 26.07 26.33 25.26 25.30 6,744,041 -0.11(-0.43%)
Oct 05, 2020 25.13 25.43 24.86 25.41 6,961,954 +0.81(+3.29%)
Oct 02, 2020 23.81 24.75 23.74 24.60 8,151,400 +0.36(+1.49%)
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.