Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.24 32.24 32.24 1,301,773 -0.12(-0.38%)
Dec 30, 2020 31.96 32.42 31.59 32.36 1,301,773 +0.40(+1.25%)
Dec 29, 2020 32.45 32.49 31.82 31.96 1,410,015 -0.27(-0.83%)
Dec 28, 2020 32.24 32.45 32.14 32.23 1,659,104 +0.07(+0.21%)
Dec 24, 2020 32.33 32.34 31.98 32.16 468,324 -0.10(-0.32%)
Dec 23, 2020 32.26 32.59 32.20 32.27 1,031,776 +0.14(+0.44%)
Dec 22, 2020 31.88 32.31 31.79 32.13 1,907,008 +0.29(+0.90%)
Dec 21, 2020 31.30 31.90 31.05 31.84 1,510,603 +0.09(+0.27%)
Dec 18, 2020 32.09 32.17 31.50 31.76 4,421,087 -0.27(-0.83%)
Dec 17, 2020 31.80 32.11 31.74 32.02 1,566,368 +0.29(+0.93%)
Dec 16, 2020 31.95 31.95 31.45 31.73 1,130,929 -0.06(-0.18%)
Dec 15, 2020 31.67 31.89 31.49 31.78 3,912,249 +0.42(+1.33%)
Dec 14, 2020 31.86 31.95 31.30 31.37 4,064,420 -0.06(-0.18%)
Dec 11, 2020 31.48 31.81 31.28 31.42 1,705,332 -0.17(-0.54%)
Dec 10, 2020 31.62 31.72 31.30 31.59 2,015,122 -0.35(-1.10%)
Dec 09, 2020 32.12 32.32 31.82 31.95 1,078,406 -0.03(-0.09%)
Dec 08, 2020 32.00 32.07 31.75 31.97 1,612,673 +0.14(+0.45%)
Dec 07, 2020 31.94 32.06 31.59 31.83 1,223,862 -0.34(-1.06%)
Dec 04, 2020 31.67 32.18 31.57 32.17 1,491,797 +0.66(+2.08%)
Dec 03, 2020 31.60 31.74 31.39 31.52 1,600,961 +0.12(+0.39%)
Dec 02, 2020 31.47 31.78 31.36 31.39 1,161,605 -0.43(-1.34%)
Dec 01, 2020 31.48 31.87 31.30 31.82 1,241,857 +0.85(+2.73%)
Nov 30, 2020 31.08 31.18 30.85 30.98 1,955,209 -0.25(-0.79%)
Nov 27, 2020 31.37 31.56 31.19 31.22 619,872 -0.15(-0.48%)
Nov 25, 2020 31.17 31.41 30.91 31.38 1,552,942 +0.00(+0.00%)
Nov 24, 2020 31.24 31.46 30.86 31.38 1,938,417 +0.70(+2.29%)
Nov 23, 2020 30.65 30.83 30.29 30.67 2,833,534 +0.38(+1.25%)
Nov 20, 2020 30.31 30.64 30.19 30.29 1,478,431 -0.19(-0.62%)
Nov 19, 2020 30.94 31.33 30.38 30.48 1,424,204 -0.44(-1.41%)
Nov 18, 2020 31.64 31.74 30.91 30.92 2,210,774 -0.66(-2.08%)
Nov 17, 2020 31.05 31.66 30.84 31.57 2,185,228 +0.47(+1.51%)
Nov 16, 2020 30.53 31.11 30.39 31.10 2,404,959 +0.84(+2.78%)
Nov 13, 2020 30.10 30.40 29.98 30.26 1,630,084 +0.37(+1.24%)
Nov 12, 2020 29.61 29.92 29.48 29.89 2,486,904 +0.18(+0.61%)
Nov 11, 2020 29.88 30.00 29.47 29.71 2,577,951 -0.04(-0.13%)
Nov 10, 2020 29.78 30.07 29.51 29.75 1,928,185 +0.23(+0.77%)
Nov 09, 2020 29.72 30.63 29.49 29.52 3,663,966 +0.64(+2.20%)
Nov 06, 2020 28.36 28.95 27.81 28.89 1,881,190 +0.29(+1.00%)
Nov 05, 2020 27.95 28.78 27.93 28.60 2,624,520 +0.82(+2.94%)
Nov 04, 2020 27.57 28.17 27.38 27.78 2,282,691 +0.25(+0.91%)
Nov 03, 2020 27.18 27.61 27.18 27.53 2,307,359 +0.65(+2.42%)
Nov 02, 2020 26.59 26.88 26.49 26.88 2,412,666 +0.59(+2.24%)
Oct 30, 2020 26.24 26.57 26.04 26.29 2,857,831 -0.06(-0.22%)
Oct 29, 2020 26.04 26.50 25.72 26.35 2,494,626 +0.32(+1.24%)
Oct 28, 2020 26.56 26.66 25.96 26.03 1,888,852 -0.86(-3.22%)
Oct 27, 2020 27.31 27.44 26.74 26.89 2,017,707 -0.43(-1.56%)
Oct 26, 2020 27.48 27.73 27.01 27.32 2,785,789 -0.66(-2.34%)
Oct 23, 2020 28.69 29.09 27.87 27.97 3,462,969 +0.86(+3.15%)
Oct 22, 2020 26.55 27.21 26.55 27.12 2,279,261 +0.44(+1.64%)
Oct 21, 2020 26.59 26.78 26.27 26.68 2,082,472 +0.44(+1.67%)
Oct 20, 2020 26.43 26.65 26.20 26.24 2,433,198 +0.25(+0.95%)
Oct 19, 2020 26.19 26.31 25.83 26.00 1,526,337 -0.17(-0.65%)
Oct 16, 2020 26.02 26.42 26.02 26.17 1,508,846 +0.15(+0.58%)
Oct 15, 2020 25.61 26.05 25.56 26.02 1,945,656 +0.23(+0.88%)
Oct 14, 2020 26.06 26.30 25.74 25.79 780,281 -0.18(-0.70%)
Oct 13, 2020 26.06 26.25 25.89 25.97 1,699,834 -0.27(-1.01%)
Oct 12, 2020 26.30 26.36 26.14 26.23 1,156,047 +0.13(+0.51%)
Oct 09, 2020 26.12 26.38 25.98 26.10 1,148,920 +0.23(+0.88%)
Oct 08, 2020 25.92 26.04 25.70 25.87 1,243,244 +0.16(+0.63%)
Oct 07, 2020 25.44 25.98 25.27 25.71 1,885,535 +0.56(+2.22%)
Oct 06, 2020 25.24 25.75 24.95 25.15 1,773,866 +0.03(+0.11%)
Oct 05, 2020 24.94 25.21 24.86 25.13 1,718,905 +0.52(+2.11%)
Oct 02, 2020 24.24 24.89 24.24 24.61 1,158,032 -0.03(-0.12%)
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.