Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.05 33.26 32.56 32.75 5,817,310 -0.69(-2.05%)
Jan 28, 2021 33.58 33.84 33.42 33.43 4,199,762 -0.13(-0.39%)
Jan 27, 2021 34.10 34.14 33.53 33.56 5,575,567 -0.93(-2.70%)
Jan 26, 2021 34.31 34.56 34.25 34.49 4,348,802 +0.28(+0.82%)
Jan 25, 2021 33.76 34.26 33.72 34.21 4,453,283 +0.49(+1.46%)
Jan 22, 2021 33.09 33.86 32.95 33.72 6,140,494 +0.51(+1.54%)
Jan 21, 2021 33.36 33.38 33.02 33.21 4,896,524 -0.21(-0.63%)
Jan 20, 2021 33.37 33.54 33.18 33.42 8,800,425 -0.46(-1.35%)
Jan 19, 2021 33.95 33.98 33.73 33.88 4,704,380 +0.06(+0.18%)
Jan 15, 2021 33.76 33.98 33.59 33.82 3,527,380 +0.27(+0.81%)
Jan 14, 2021 33.36 33.75 33.20 33.55 3,784,099 +0.42(+1.27%)
Jan 13, 2021 33.07 33.26 33.02 33.12 4,475,204 +0.19(+0.59%)
Jan 12, 2021 33.25 33.32 32.76 32.93 7,112,249 -0.41(-1.24%)
Jan 11, 2021 33.25 33.49 33.24 33.34 4,669,501 -0.36(-1.07%)
Jan 08, 2021 33.52 33.83 33.41 33.70 3,824,058 +0.24(+0.71%)
Jan 07, 2021 33.34 33.60 33.27 33.47 4,212,944 -0.22(-0.65%)
Jan 06, 2021 33.51 33.99 33.50 33.69 4,974,125 +0.56(+1.70%)
Jan 05, 2021 33.08 33.18 32.82 33.12 3,923,523 -0.05(-0.16%)
Jan 04, 2021 33.16 33.23 32.80 33.18 5,490,356 +0.83(+2.55%)
Dec 31, 2020 32.35 32.35 32.35 3,493,935 -0.21(-0.65%)
Dec 30, 2020 32.67 32.74 32.44 32.56 3,493,935 +0.05(+0.16%)
Dec 29, 2020 32.71 32.86 32.40 32.51 5,308,247 +0.61(+1.90%)
Dec 28, 2020 32.34 32.34 31.80 31.90 3,271,960 +0.13(+0.42%)
Dec 24, 2020 31.96 31.96 31.66 31.77 1,471,220 -0.08(-0.25%)
Dec 23, 2020 32.00 32.07 31.80 31.85 3,052,038 +0.12(+0.39%)
Dec 22, 2020 31.75 31.89 31.63 31.73 4,365,691 -0.11(-0.36%)
Dec 21, 2020 31.69 31.90 31.47 31.84 4,736,044 -0.69(-2.13%)
Dec 18, 2020 32.69 32.73 32.32 32.53 6,646,372 -0.29(-0.88%)
Dec 17, 2020 32.89 32.94 32.64 32.82 4,055,122 +0.40(+1.25%)
Dec 16, 2020 32.60 32.68 32.41 32.42 3,953,896 +0.05(+0.16%)
Dec 15, 2020 32.45 32.46 32.15 32.37 6,092,873 -0.01(-0.03%)
Dec 14, 2020 33.11 33.11 32.38 32.38 6,895,298 -0.67(-2.02%)
Dec 11, 2020 33.20 33.27 32.93 33.04 4,830,809 -0.33(-1.00%)
Dec 10, 2020 33.29 33.55 33.25 33.38 3,890,142 +0.11(+0.34%)
Dec 09, 2020 33.27 33.30 32.98 33.26 5,748,155 +0.18(+0.53%)
Dec 08, 2020 32.72 33.26 32.70 33.09 3,943,100 +0.07(+0.21%)
Dec 07, 2020 33.05 33.14 32.81 33.02 4,370,329 +0.05(+0.16%)
Dec 04, 2020 33.10 33.28 32.95 32.97 4,574,741 +0.20(+0.62%)
Dec 03, 2020 32.81 32.89 32.60 32.76 6,581,080 -0.11(-0.35%)
Dec 02, 2020 32.77 33.09 32.77 32.88 4,743,514 -0.11(-0.32%)
Dec 01, 2020 32.63 33.04 32.60 32.98 6,634,996 +0.64(+1.98%)
Nov 30, 2020 32.81 32.83 32.29 32.34 8,436,764 -0.25(-0.76%)
Nov 27, 2020 32.46 32.71 32.39 32.59 3,190,204 -0.14(-0.43%)
Nov 25, 2020 32.46 32.75 32.35 32.73 4,137,004 +0.12(+0.38%)
Nov 24, 2020 32.32 32.71 32.28 32.60 5,640,843 +0.31(+0.95%)
Nov 23, 2020 32.45 32.46 32.07 32.30 6,523,258 -0.25(-0.78%)
Nov 20, 2020 32.65 32.70 32.42 32.55 4,863,798 -0.10(-0.30%)
Nov 19, 2020 32.67 32.72 32.39 32.65 6,075,210 +0.50(+1.56%)
Nov 18, 2020 32.82 32.83 32.10 32.15 12,310,209 -0.51(-1.56%)
Nov 17, 2020 32.77 32.97 32.55 32.66 10,688,233 -0.80(-2.39%)
Nov 16, 2020 33.76 33.88 33.32 33.46 5,874,596 -0.21(-0.63%)
Nov 13, 2020 33.21 33.67 33.21 33.67 3,924,278 +0.48(+1.46%)
Nov 12, 2020 33.40 33.55 33.11 33.18 4,741,455 -0.79(-2.34%)
Nov 11, 2020 33.75 34.06 33.55 33.98 8,719,432 +0.29(+0.88%)
Nov 10, 2020 33.89 33.95 33.43 33.68 7,133,944 +1.16(+3.57%)
Nov 09, 2020 32.94 32.98 32.50 32.52 7,237,694 +0.56(+1.76%)
Nov 06, 2020 32.17 32.22 31.88 31.96 5,481,567 +0.03(+0.11%)
Nov 05, 2020 32.43 32.47 31.83 31.92 7,610,069 +0.20(+0.63%)
Nov 04, 2020 31.52 32.20 31.50 31.72 12,588,813 +1.14(+3.72%)
Nov 03, 2020 30.44 30.77 30.40 30.59 7,132,569 +0.75(+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.