Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 34.35 34.77 33.23 33.32 2,388,611 -1.22(-3.52%)
Jan 28, 2021 34.26 35.26 34.11 34.54 2,448,570 +0.65(+1.91%)
Jan 27, 2021 34.21 34.50 33.04 33.89 2,605,336 -1.01(-2.88%)
Jan 26, 2021 35.73 35.73 34.82 34.90 1,083,040 -0.30(-0.86%)
Jan 25, 2021 35.36 35.53 34.19 35.20 1,560,934 -0.08(-0.22%)
Jan 22, 2021 35.60 35.60 34.88 35.28 1,240,641 -0.44(-1.22%)
Jan 21, 2021 35.63 35.88 35.28 35.71 2,541,148 +0.01(+0.03%)
Jan 20, 2021 35.42 35.88 35.05 35.70 1,811,155 +0.43(+1.21%)
Jan 19, 2021 35.89 36.41 35.10 35.28 1,710,023 -0.66(-1.85%)
Jan 15, 2021 36.79 36.94 35.79 35.94 2,129,867 -1.16(-3.12%)
Jan 14, 2021 37.56 37.71 37.02 37.10 1,561,447 -0.28(-0.74%)
Jan 13, 2021 37.53 37.70 37.02 37.38 1,727,872 -0.44(-1.16%)
Jan 12, 2021 36.15 38.02 35.90 37.81 2,750,038 +1.77(+4.90%)
Jan 11, 2021 36.07 36.55 35.77 36.05 1,608,294 -0.41(-1.12%)
Jan 08, 2021 36.24 36.59 35.89 36.45 1,930,939 +0.23(+0.63%)
Jan 07, 2021 35.22 36.32 35.04 36.23 3,889,189 +1.00(+2.83%)
Jan 06, 2021 33.84 35.71 33.81 35.23 2,225,093 +1.81(+5.43%)
Jan 05, 2021 33.05 33.77 32.81 33.42 3,211,900 +0.45(+1.35%)
Jan 04, 2021 33.65 34.05 32.39 32.97 2,500,950 -0.49(-1.48%)
Dec 31, 2020 33.46 33.46 33.46 2,979,969 -0.12(-0.37%)
Dec 30, 2020 33.63 34.14 33.04 33.59 2,979,969 +0.03(+0.08%)
Dec 29, 2020 34.89 34.89 33.46 33.56 1,908,573 -0.86(-2.51%)
Dec 28, 2020 34.68 35.10 34.36 34.42 946,442 -0.01(-0.03%)
Dec 24, 2020 34.57 34.57 34.03 34.43 352,362 +0.01(+0.03%)
Dec 23, 2020 34.44 34.68 34.24 34.42 1,325,722 +0.26(+0.75%)
Dec 22, 2020 34.07 34.53 33.66 34.17 1,654,170 +0.06(+0.17%)
Dec 21, 2020 33.63 34.16 33.04 34.11 1,415,680 -0.22(-0.64%)
Dec 18, 2020 35.10 35.28 34.12 34.33 4,220,666 -0.92(-2.61%)
Dec 17, 2020 35.35 35.39 34.77 35.25 1,638,906 +0.00(+0.00%)
Dec 16, 2020 35.56 35.70 35.13 35.25 1,031,982 -0.12(-0.35%)
Dec 15, 2020 34.94 35.41 34.49 35.37 1,163,251 +0.61(+1.75%)
Dec 14, 2020 35.15 35.67 34.69 34.76 1,692,030 -0.05(-0.14%)
Dec 11, 2020 34.35 34.90 34.26 34.81 1,523,289 +0.09(+0.25%)
Dec 10, 2020 34.98 35.14 34.45 34.73 1,211,439 -0.61(-1.72%)
Dec 09, 2020 35.34 35.73 35.06 35.33 1,331,582 +0.24(+0.68%)
Dec 08, 2020 34.91 35.31 34.78 35.10 2,112,968 -0.12(-0.35%)
Dec 07, 2020 35.06 35.23 34.57 35.22 1,115,424 +0.00(+0.00%)
Dec 04, 2020 34.61 35.23 34.30 35.22 1,727,272 +0.86(+2.52%)
Dec 03, 2020 34.19 34.74 33.86 34.36 1,673,758 +0.32(+0.95%)
Dec 02, 2020 34.28 34.28 33.40 34.03 1,401,895 -0.28(-0.83%)
Dec 01, 2020 33.96 34.63 33.74 34.32 1,822,010 +0.87(+2.61%)
Nov 30, 2020 33.82 33.91 33.22 33.44 3,085,390 -0.72(-2.11%)
Nov 27, 2020 34.43 34.86 33.64 34.17 771,491 -0.23(-0.66%)
Nov 25, 2020 34.77 34.77 34.25 34.39 1,167,241 -0.55(-1.58%)
Nov 24, 2020 34.58 35.51 34.18 34.94 2,135,721 +0.90(+2.65%)
Nov 23, 2020 33.69 34.08 33.44 34.04 1,512,118 +0.73(+2.20%)
Nov 20, 2020 33.48 33.67 33.22 33.31 2,360,072 -0.24(-0.71%)
Nov 19, 2020 33.68 33.90 32.92 33.55 1,726,215 -0.31(-0.93%)
Nov 18, 2020 34.70 35.04 33.86 33.86 1,824,861 -0.79(-2.27%)
Nov 17, 2020 34.45 34.76 33.75 34.65 1,951,832 -0.29(-0.84%)
Nov 16, 2020 34.88 35.03 34.01 34.94 1,291,304 +0.72(+2.11%)
Nov 13, 2020 33.55 34.29 33.42 34.22 2,073,211 +1.12(+3.38%)
Nov 12, 2020 34.05 34.07 32.68 33.10 2,128,250 -0.89(-2.63%)
Nov 11, 2020 35.13 35.13 33.80 34.00 1,829,201 -1.15(-3.27%)
Nov 10, 2020 33.76 35.40 33.54 35.14 3,723,186 +1.49(+4.43%)
Nov 09, 2020 33.82 36.45 33.52 33.65 3,433,293 +1.41(+4.36%)
Nov 06, 2020 33.24 33.24 32.11 32.25 1,424,510 -0.84(-2.53%)
Nov 05, 2020 32.20 33.24 32.12 33.08 1,266,397 +1.41(+4.44%)
Nov 04, 2020 32.30 32.54 31.66 31.68 1,806,860 -0.98(-3.00%)
Nov 03, 2020 31.93 32.83 31.50 32.66 2,619,458 +1.37(+4.39%)
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.