Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.84 34.84 34.84 1,638,489 +0.44(+1.27%)
Dec 30, 2020 34.11 34.56 33.98 34.40 1,638,489 +0.44(+1.29%)
Dec 29, 2020 35.36 35.52 33.78 33.96 1,610,722 -1.39(-3.93%)
Dec 28, 2020 36.41 36.42 35.30 35.35 775,130 -0.69(-1.91%)
Dec 24, 2020 36.47 36.80 35.53 36.04 318,115 -0.23(-0.64%)
Dec 23, 2020 34.88 36.45 34.62 36.27 2,508,100 +1.85(+5.38%)
Dec 22, 2020 35.80 35.83 34.40 34.42 1,049,628 -0.98(-2.77%)
Dec 21, 2020 36.05 36.05 34.84 35.40 888,168 -0.03(-0.08%)
Dec 18, 2020 36.61 36.83 35.39 35.43 3,929,096 -1.15(-3.16%)
Dec 17, 2020 37.26 37.26 36.24 36.58 606,504 -0.66(-1.77%)
Dec 16, 2020 37.37 37.46 36.20 37.24 710,131 +0.18(+0.50%)
Dec 15, 2020 36.77 37.53 36.49 37.06 890,135 +0.77(+2.11%)
Dec 14, 2020 37.45 37.45 35.90 36.29 2,266,961 -0.53(-1.45%)
Dec 11, 2020 36.45 37.17 36.23 36.83 1,027,616 -0.18(-0.50%)
Dec 10, 2020 37.05 37.71 36.35 37.01 1,393,795 -0.71(-1.88%)
Dec 09, 2020 37.94 38.14 37.33 37.72 596,254 -0.06(-0.15%)
Dec 08, 2020 36.92 37.86 36.92 37.78 837,065 +0.09(+0.23%)
Dec 07, 2020 36.88 37.93 36.88 37.69 907,816 +0.20(+0.54%)
Dec 04, 2020 36.04 37.49 35.97 37.49 1,284,211 +1.78(+4.97%)
Dec 03, 2020 34.90 35.85 34.40 35.71 1,560,646 +1.09(+3.14%)
Dec 02, 2020 33.29 34.84 33.13 34.62 991,552 +1.23(+3.69%)
Dec 01, 2020 33.41 34.16 33.15 33.39 1,646,686 +0.89(+2.75%)
Nov 30, 2020 33.45 33.68 32.42 32.50 1,046,649 -0.94(-2.81%)
Nov 27, 2020 33.83 34.06 33.13 33.44 617,682 -0.51(-1.51%)
Nov 25, 2020 33.85 34.44 33.50 33.95 1,309,252 -0.47(-1.35%)
Nov 24, 2020 34.69 34.95 34.11 34.42 1,369,051 +0.75(+2.22%)
Nov 23, 2020 34.55 34.64 33.60 33.67 1,050,702 +0.10(+0.29%)
Nov 20, 2020 33.51 33.84 32.99 33.58 764,426 +0.00(+0.00%)
Nov 19, 2020 33.05 33.87 32.57 33.58 957,700 +0.27(+0.82%)
Nov 18, 2020 34.26 34.55 33.23 33.30 870,082 -1.02(-2.97%)
Nov 17, 2020 33.65 34.89 33.58 34.32 1,161,279 -0.03(-0.08%)
Nov 16, 2020 34.93 35.19 33.95 34.35 1,761,315 +1.02(+3.06%)
Nov 13, 2020 32.57 33.53 32.42 33.33 3,409,414 +1.17(+3.65%)
Nov 12, 2020 31.67 32.51 30.98 32.16 1,584,217 -0.01(-0.03%)
Nov 11, 2020 32.94 33.30 31.83 32.17 2,037,808 -1.31(-3.91%)
Nov 10, 2020 34.79 35.35 33.47 33.48 2,277,135 -0.66(-1.93%)
Nov 09, 2020 34.98 36.13 33.81 34.14 2,892,471 +3.11(+10.04%)
Nov 06, 2020 31.35 31.66 30.67 31.02 1,884,993 -0.08(-0.25%)
Nov 05, 2020 29.46 31.65 29.46 31.10 2,576,727 +1.56(+5.29%)
Nov 04, 2020 29.53 30.27 28.72 29.54 3,445,495 -1.05(-3.42%)
Nov 03, 2020 30.11 30.81 29.94 30.58 2,403,196 +1.24(+4.22%)
Nov 02, 2020 28.95 29.52 28.36 29.35 1,922,618 +1.09(+3.87%)
Oct 30, 2020 27.60 28.35 27.39 28.25 2,420,233 +0.43(+1.55%)
Oct 29, 2020 26.38 28.03 26.09 27.82 1,643,545 +1.13(+4.24%)
Oct 28, 2020 26.62 27.24 26.46 26.69 2,054,834 -0.74(-2.69%)
Oct 27, 2020 29.00 29.05 27.42 27.43 3,243,895 -1.73(-5.92%)
Oct 26, 2020 29.42 30.22 28.99 29.16 3,987,453 -0.87(-2.91%)
Oct 23, 2020 29.13 30.51 29.03 30.03 3,642,284 +1.23(+4.26%)
Oct 22, 2020 26.80 28.83 26.80 28.80 4,220,214 +2.05(+7.68%)
Oct 21, 2020 25.86 27.09 25.70 26.75 3,271,696 +0.79(+3.03%)
Oct 20, 2020 25.88 27.20 25.57 25.96 5,910,831 +0.70(+2.77%)
Oct 19, 2020 24.08 26.41 23.97 25.26 9,097,996 +1.28(+5.32%)
Oct 16, 2020 22.89 24.66 22.55 23.98 25,014,322 +5.05(+26.65%)
Oct 15, 2020 18.17 19.01 18.05 18.94 1,444,624 +0.59(+3.19%)
Oct 14, 2020 18.47 18.83 18.23 18.35 861,107 -0.14(-0.78%)
Oct 13, 2020 19.24 19.29 18.38 18.50 1,157,742 -0.96(-4.93%)
Oct 12, 2020 19.23 19.70 19.15 19.46 1,158,458 +0.07(+0.35%)
Oct 09, 2020 19.89 20.00 19.31 19.39 1,153,673 -0.26(-1.32%)
Oct 08, 2020 19.44 19.70 19.13 19.65 1,316,953 +0.41(+2.14%)
Oct 07, 2020 18.76 19.44 18.76 19.24 1,478,847 +0.91(+4.97%)
Oct 06, 2020 19.27 19.44 18.14 18.32 3,010,656 -0.61(-3.24%)
Oct 05, 2020 18.70 19.25 18.54 18.94 1,885,673 +0.52(+2.81%)
Oct 02, 2020 17.33 18.60 17.21 18.42 2,349,249 +0.46(+2.56%)
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.