Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 31.81 31.81 31.81 3,545,000 +0.18(+0.56%)
Dec 30, 2020 31.50 32.03 31.48 31.64 3,545,000 +0.16(+0.49%)
Dec 29, 2020 31.79 31.91 31.25 31.48 3,761,664 -0.20(-0.63%)
Dec 28, 2020 31.34 31.89 31.07 31.68 4,041,656 +0.75(+2.43%)
Dec 24, 2020 30.89 31.01 30.68 30.93 1,165,200 +0.09(+0.29%)
Dec 23, 2020 30.81 31.03 30.77 30.84 3,006,824 +0.08(+0.25%)
Dec 22, 2020 30.54 30.77 30.26 30.76 3,225,908 +0.21(+0.70%)
Dec 21, 2020 30.14 30.58 29.60 30.55 7,532,280 -0.04(-0.15%)
Dec 18, 2020 30.64 30.64 30.18 30.59 9,810,800 +0.17(+0.56%)
Dec 17, 2020 30.36 30.53 30.22 30.42 3,569,444 +0.19(+0.63%)
Dec 16, 2020 30.40 30.79 30.02 30.23 3,813,704 -0.11(-0.36%)
Dec 15, 2020 29.80 30.56 29.75 30.34 7,356,520 +0.77(+2.60%)
Dec 14, 2020 29.38 29.98 29.29 29.57 7,498,460 +0.33(+1.12%)
Dec 11, 2020 28.55 29.26 28.39 29.25 5,185,200 +0.56(+1.94%)
Dec 10, 2020 28.44 28.73 28.22 28.69 3,946,240 +0.17(+0.59%)
Dec 09, 2020 28.84 29.09 28.41 28.52 3,783,068 -0.37(-1.28%)
Dec 08, 2020 28.51 29.05 28.38 28.89 4,431,564 +0.24(+0.83%)
Dec 07, 2020 28.16 28.76 28.05 28.65 4,579,976 +0.63(+2.25%)
Dec 04, 2020 28.75 28.83 27.98 28.02 5,454,400 -0.73(-2.53%)
Dec 03, 2020 27.99 28.89 27.99 28.75 6,027,424 +0.43(+1.50%)
Dec 02, 2020 28.77 28.79 28.28 28.32 4,263,176 -0.49(-1.69%)
Dec 01, 2020 29.00 29.30 28.73 28.81 5,658,116 -0.05(-0.17%)
Nov 30, 2020 28.80 28.91 28.45 28.86 11,643,016 +0.06(+0.21%)
Nov 27, 2020 28.57 28.85 28.50 28.80 1,938,000 +0.11(+0.39%)
Nov 25, 2020 28.45 28.76 28.26 28.69 3,934,400 +0.39(+1.38%)
Nov 24, 2020 28.43 28.57 28.17 28.30 5,989,032 +0.01(+0.04%)
Nov 23, 2020 28.54 28.63 27.96 28.29 5,574,892 -0.33(-1.15%)
Nov 20, 2020 28.36 28.84 28.14 28.62 5,804,000 +0.16(+0.56%)
Nov 19, 2020 29.16 29.31 28.01 28.46 8,041,312 -0.54(-1.85%)
Nov 18, 2020 29.20 29.50 28.82 28.99 7,397,196 -0.05(-0.19%)
Nov 17, 2020 28.95 29.18 28.55 29.05 5,087,104 +0.04(+0.12%)
Nov 16, 2020 29.41 29.69 28.95 29.01 7,867,648 -0.41(-1.41%)
Nov 13, 2020 29.38 29.73 29.28 29.43 6,523,200 +0.09(+0.32%)
Nov 12, 2020 29.70 29.85 29.25 29.33 3,612,192 -0.12(-0.40%)
Nov 11, 2020 29.41 29.68 29.18 29.45 4,303,064 +0.20(+0.69%)
Nov 10, 2020 30.05 30.23 29.13 29.25 7,425,188 -1.09(-3.58%)
Nov 09, 2020 32.63 32.74 30.32 30.33 7,261,100 -0.60(-1.93%)
Nov 06, 2020 31.06 31.06 30.66 30.93 2,878,000 -0.06(-0.19%)
Nov 05, 2020 30.65 31.18 30.44 30.99 4,319,000 +0.65(+2.15%)
Nov 04, 2020 29.85 30.73 29.40 30.34 4,421,812 +1.24(+4.26%)
Nov 03, 2020 28.71 29.69 28.58 29.09 5,582,292 +0.74(+2.63%)
Nov 02, 2020 27.98 28.56 27.54 28.35 6,191,020 +0.76(+2.75%)
Oct 30, 2020 27.50 27.82 27.31 27.59 5,993,200 -0.23(-0.83%)
Oct 29, 2020 27.03 28.07 26.91 27.82 6,564,096 +0.70(+2.59%)
Oct 28, 2020 27.58 27.73 27.09 27.12 5,079,248 -0.91(-3.24%)
Oct 27, 2020 28.00 28.28 27.91 28.02 3,350,296 +0.03(+0.11%)
Oct 26, 2020 28.08 28.30 27.55 28.00 3,830,272 -0.58(-2.02%)
Oct 23, 2020 28.75 28.95 28.42 28.57 4,953,600 +0.05(+0.18%)
Oct 22, 2020 28.68 28.77 28.30 28.52 4,002,996 -0.13(-0.45%)
Oct 21, 2020 28.77 29.01 28.50 28.65 2,448,640 -0.10(-0.33%)
Oct 20, 2020 28.95 29.16 28.71 28.75 2,460,620 -0.07(-0.24%)
Oct 19, 2020 29.23 29.59 28.67 28.82 3,600,260 -0.48(-1.64%)
Oct 16, 2020 29.46 29.64 29.18 29.30 3,440,400 -0.11(-0.39%)
Oct 15, 2020 28.73 29.52 28.65 29.41 2,923,604 +0.46(+1.59%)
Oct 14, 2020 29.10 29.53 28.87 28.95 3,216,180 -0.14(-0.49%)
Oct 13, 2020 29.27 29.46 29.06 29.09 4,498,764 -0.18(-0.61%)
Oct 12, 2020 29.11 29.59 28.69 29.27 4,434,028 +0.47(+1.63%)
Oct 09, 2020 28.65 29.11 28.57 28.80 3,757,200 +0.30(+1.06%)
Oct 08, 2020 27.97 28.50 27.86 28.50 4,891,096 +0.67(+2.41%)
Oct 07, 2020 27.70 27.95 27.64 27.83 4,503,936 +0.41(+1.50%)
Oct 06, 2020 27.41 28.00 27.27 27.42 4,296,228 -0.00(-0.01%)
Oct 05, 2020 27.24 27.49 27.05 27.42 4,867,696 +0.59(+2.19%)
Oct 02, 2020 26.41 26.91 26.41 26.84 3,765,600 +0.03(+0.11%)
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.