Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.45 32.65 31.97 32.15 5,925,026 -0.67(-2.05%)
Jan 28, 2021 32.97 33.22 32.81 32.82 4,277,526 -0.13(-0.39%)
Jan 27, 2021 33.48 33.52 32.92 32.95 5,678,807 -0.91(-2.70%)
Jan 26, 2021 33.69 33.93 33.63 33.87 4,429,326 +0.28(+0.82%)
Jan 25, 2021 33.15 33.63 33.11 33.59 4,535,742 +0.48(+1.46%)
Jan 22, 2021 32.49 33.25 32.35 33.11 6,254,194 +0.50(+1.54%)
Jan 21, 2021 32.75 32.77 32.42 32.61 4,987,190 -0.21(-0.63%)
Jan 20, 2021 32.76 32.93 32.58 32.81 8,963,378 -0.45(-1.35%)
Jan 19, 2021 33.33 33.37 33.12 33.26 4,791,489 +0.06(+0.18%)
Jan 15, 2021 33.15 33.37 32.98 33.20 3,592,694 +0.27(+0.81%)
Jan 14, 2021 32.75 33.13 32.60 32.94 3,854,167 +0.41(+1.27%)
Jan 13, 2021 32.47 32.66 32.42 32.52 4,558,069 +0.19(+0.59%)
Jan 12, 2021 32.64 32.71 32.17 32.33 7,243,943 -0.41(-1.24%)
Jan 11, 2021 32.64 32.88 32.63 32.74 4,755,964 -0.35(-1.07%)
Jan 08, 2021 32.91 33.21 32.81 33.09 3,894,866 +0.23(+0.71%)
Jan 07, 2021 32.74 32.99 32.67 32.86 4,290,953 -0.22(-0.65%)
Jan 06, 2021 32.90 33.38 32.89 33.07 5,066,229 +0.55(+1.70%)
Jan 05, 2021 32.48 32.57 32.22 32.52 3,996,173 -0.05(-0.16%)
Jan 04, 2021 32.56 32.62 32.20 32.57 5,592,018 +0.81(+2.55%)
Dec 31, 2020 31.76 31.76 31.76 3,558,631 -0.21(-0.65%)
Dec 30, 2020 32.08 32.14 31.85 31.97 3,558,631 +0.05(+0.16%)
Dec 29, 2020 32.12 32.26 31.81 31.92 5,406,537 +0.60(+1.90%)
Dec 28, 2020 31.75 31.75 31.22 31.32 3,332,545 +0.13(+0.41%)
Dec 24, 2020 31.38 31.38 31.09 31.19 1,498,462 -0.08(-0.25%)
Dec 23, 2020 31.42 31.49 31.23 31.27 3,108,551 +0.12(+0.39%)
Dec 22, 2020 31.17 31.31 31.05 31.15 4,446,528 -0.11(-0.36%)
Dec 21, 2020 31.11 31.32 30.90 31.26 4,823,739 -0.68(-2.13%)
Dec 18, 2020 32.10 32.13 31.73 31.94 6,769,439 -0.28(-0.88%)
Dec 17, 2020 32.29 32.34 32.05 32.23 4,130,208 +0.40(+1.25%)
Dec 16, 2020 32.01 32.09 31.82 31.83 4,027,108 +0.05(+0.16%)
Dec 15, 2020 31.86 31.87 31.56 31.78 6,205,692 -0.01(-0.03%)
Dec 14, 2020 32.50 32.51 31.79 31.79 7,022,975 -0.66(-2.02%)
Dec 11, 2020 32.60 32.66 32.33 32.44 4,920,258 -0.33(-1.00%)
Dec 10, 2020 32.69 32.94 32.64 32.77 3,962,174 +0.11(+0.34%)
Dec 09, 2020 32.67 32.69 32.38 32.66 5,854,591 +0.17(+0.53%)
Dec 08, 2020 32.12 32.65 32.11 32.49 4,016,113 +0.07(+0.21%)
Dec 07, 2020 32.45 32.53 32.21 32.42 4,451,252 +0.05(+0.16%)
Dec 04, 2020 32.50 32.68 32.35 32.37 4,659,450 +0.20(+0.62%)
Dec 03, 2020 32.21 32.30 32.00 32.17 6,702,938 -0.11(-0.35%)
Dec 02, 2020 32.18 32.49 32.18 32.28 4,831,347 -0.10(-0.32%)
Dec 01, 2020 32.04 32.43 32.01 32.38 6,757,853 +0.63(+1.98%)
Nov 30, 2020 32.21 32.24 31.70 31.75 8,592,984 -0.24(-0.76%)
Nov 27, 2020 31.87 32.12 31.80 31.99 3,249,275 -0.14(-0.43%)
Nov 25, 2020 31.87 32.15 31.76 32.13 4,213,607 +0.12(+0.38%)
Nov 24, 2020 31.74 32.12 31.69 32.01 5,745,292 +0.30(+0.95%)
Nov 23, 2020 31.86 31.87 31.49 31.71 6,644,046 -0.25(-0.78%)
Nov 20, 2020 32.05 32.11 31.83 31.96 4,953,859 -0.09(-0.30%)
Nov 19, 2020 32.08 32.12 31.80 32.05 6,187,702 +0.49(+1.56%)
Nov 18, 2020 32.22 32.24 31.52 31.56 12,538,151 -0.50(-1.56%)
Nov 17, 2020 32.18 32.37 31.96 32.06 10,886,142 -0.79(-2.39%)
Nov 16, 2020 33.15 33.26 32.71 32.85 5,983,373 -0.21(-0.63%)
Nov 13, 2020 32.61 33.06 32.61 33.06 3,996,942 +0.47(+1.46%)
Nov 12, 2020 32.79 32.94 32.51 32.58 4,829,250 -0.80(-2.39%)
Nov 11, 2020 33.16 33.46 32.96 33.38 8,876,140 +0.29(+0.88%)
Nov 10, 2020 33.29 33.35 32.84 33.09 7,262,157 +1.14(+3.57%)
Nov 09, 2020 32.36 32.40 31.92 31.95 7,367,771 +0.55(+1.76%)
Nov 06, 2020 31.60 31.65 31.32 31.39 5,580,083 +0.03(+0.11%)
Nov 05, 2020 31.86 31.90 31.27 31.36 7,746,840 +0.20(+0.63%)
Nov 04, 2020 30.97 31.63 30.94 31.16 12,815,062 +1.12(+3.72%)
Nov 03, 2020 29.90 30.23 29.86 30.05 7,260,757 +0.73(+2.50%)
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.