Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.23 34.12 32.13 32.18 18,429,144 -0.82(-2.49%)
Jan 28, 2021 35.14 36.78 32.42 33.00 30,592,150 -3.14(-8.70%)
Jan 27, 2021 34.70 40.10 34.53 36.14 42,928,420 +1.57(+4.53%)
Jan 26, 2021 32.19 34.67 32.10 34.58 26,762,574 +2.33(+7.23%)
Jan 25, 2021 31.25 34.54 31.11 32.24 34,912,356 +0.94(+3.01%)
Jan 22, 2021 31.14 31.45 30.56 31.30 10,140,596 +0.33(+1.05%)
Jan 21, 2021 30.79 31.20 30.68 30.97 9,198,972 +0.13(+0.42%)
Jan 20, 2021 30.72 30.94 30.34 30.84 11,661,961 -0.51(-1.64%)
Jan 19, 2021 31.43 31.46 30.83 31.36 10,338,440 -0.07(-0.24%)
Jan 15, 2021 30.92 31.92 30.65 31.43 15,784,875 +0.52(+1.69%)
Jan 14, 2021 29.91 31.19 29.77 30.91 22,136,076 +1.07(+3.59%)
Jan 13, 2021 29.45 29.96 29.32 29.84 9,296,907 +0.44(+1.49%)
Jan 12, 2021 29.86 30.17 29.38 29.40 11,328,720 -0.22(-0.76%)
Jan 11, 2021 29.46 29.87 29.46 29.62 9,480,291 +0.12(+0.41%)
Jan 08, 2021 29.73 29.77 29.31 29.50 9,837,389 -0.18(-0.60%)
Jan 07, 2021 29.61 30.23 29.57 29.68 10,159,881 -0.36(-1.21%)
Jan 06, 2021 29.88 30.50 29.85 30.04 12,726,228 +0.29(+0.97%)
Jan 05, 2021 29.86 30.11 29.59 29.75 9,648,601 -0.21(-0.72%)
Jan 04, 2021 29.63 30.09 29.57 29.97 12,111,152 +0.35(+1.16%)
Dec 31, 2020 29.62 29.62 29.62 7,196,211 +0.20(+0.67%)
Dec 30, 2020 29.41 29.62 29.38 29.43 7,196,211 +0.08(+0.29%)
Dec 29, 2020 29.22 29.50 29.20 29.34 6,930,365 +0.07(+0.22%)
Dec 28, 2020 29.47 29.55 29.15 29.28 7,530,966 -0.13(-0.44%)
Dec 24, 2020 29.18 29.49 29.15 29.41 3,129,527 +0.13(+0.45%)
Dec 23, 2020 28.80 29.47 28.80 29.28 10,193,385 +0.47(+1.62%)
Dec 22, 2020 28.68 28.84 28.58 28.81 14,983,143 +0.08(+0.29%)
Dec 21, 2020 28.59 28.73 28.31 28.73 13,153,847 -0.07(-0.23%)
Dec 18, 2020 28.88 28.99 28.64 28.79 14,308,404 -0.12(-0.42%)
Dec 17, 2020 28.93 28.99 28.76 28.91 11,929,201 +0.03(+0.10%)
Dec 16, 2020 29.07 29.21 28.75 28.89 13,567,281 -0.21(-0.71%)
Dec 15, 2020 29.27 29.31 29.00 29.09 9,692,789 -0.10(-0.35%)
Dec 14, 2020 29.21 29.46 29.15 29.19 11,035,528 -0.04(-0.13%)
Dec 11, 2020 29.15 29.42 29.04 29.23 11,369,184 +0.12(+0.42%)
Dec 10, 2020 29.05 29.21 28.87 29.11 9,684,638 +0.00(+0.00%)
Dec 09, 2020 29.23 29.45 28.91 29.11 13,897,285 -0.08(-0.29%)
Dec 08, 2020 28.81 29.20 28.80 29.19 13,297,831 +0.33(+1.13%)
Dec 07, 2020 28.53 29.09 28.47 28.87 19,826,824 +0.35(+1.21%)
Dec 04, 2020 28.75 28.83 28.38 28.52 19,481,254 -0.28(-0.97%)
Dec 03, 2020 28.81 29.10 28.31 28.80 35,594,816 -1.32(-4.37%)
Dec 02, 2020 30.69 30.89 29.91 30.12 19,687,636 -0.67(-2.18%)
Dec 01, 2020 30.61 31.11 30.46 30.79 11,595,235 +0.01(+0.03%)
Nov 30, 2020 30.50 30.94 30.35 30.78 36,565,116 +0.53(+1.76%)
Nov 27, 2020 30.32 30.59 30.21 30.25 5,645,672 +0.10(+0.34%)
Nov 25, 2020 30.39 30.49 29.99 30.14 9,297,986 -0.35(-1.13%)
Nov 24, 2020 30.95 31.04 30.45 30.49 12,108,159 -0.32(-1.03%)
Nov 23, 2020 30.14 31.00 30.11 30.81 13,569,391 +0.55(+1.82%)
Nov 20, 2020 30.56 30.83 30.17 30.26 8,355,986 -0.30(-0.98%)
Nov 19, 2020 30.02 30.74 30.02 30.56 9,769,689 +0.67(+2.25%)
Nov 18, 2020 29.94 30.28 29.82 29.88 7,747,985 +0.13(+0.44%)
Nov 17, 2020 29.98 30.10 29.42 29.75 11,987,382 -0.37(-1.24%)
Nov 16, 2020 29.79 30.46 29.48 30.13 11,219,833 +0.15(+0.50%)
Nov 13, 2020 29.87 30.04 29.68 29.98 7,099,629 +0.10(+0.34%)
Nov 12, 2020 30.05 30.05 29.45 29.87 9,662,481 +0.11(+0.38%)
Nov 11, 2020 29.68 30.12 29.38 29.76 9,984,200 +0.16(+0.53%)
Nov 10, 2020 28.75 29.63 28.68 29.60 11,030,136 +0.84(+2.93%)
Nov 09, 2020 29.64 29.74 28.26 28.76 22,264,928 -2.00(-6.51%)
Nov 06, 2020 30.39 30.93 30.32 30.76 8,058,201 +0.42(+1.38%)
Nov 05, 2020 29.94 30.49 29.73 30.35 7,805,257 +0.58(+1.96%)
Nov 04, 2020 30.26 30.37 29.71 29.76 10,018,501 -0.60(-1.99%)
Nov 03, 2020 29.75 30.45 29.75 30.37 6,932,515 +0.63(+2.12%)
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.