Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.82 31.82 30.73 30.97 69,842,464 +0.03(+0.11%)
Jan 28, 2021 31.01 31.34 30.92 30.94 45,704,840 +0.01(+0.03%)
Jan 27, 2021 31.57 31.61 30.87 30.93 59,171,588 -0.91(-2.87%)
Jan 26, 2021 31.81 32.09 31.71 31.84 32,394,246 +0.03(+0.08%)
Jan 25, 2021 31.19 31.82 31.00 31.81 37,139,036 +0.62(+2.00%)
Jan 22, 2021 31.00 31.43 30.94 31.19 30,784,122 +0.06(+0.19%)
Jan 21, 2021 31.06 31.23 30.85 31.13 39,636,544 -0.02(-0.05%)
Jan 20, 2021 31.40 31.41 31.11 31.15 41,362,024 -0.20(-0.63%)
Jan 19, 2021 31.37 31.58 31.25 31.35 39,122,932 +0.03(+0.08%)
Jan 15, 2021 31.30 31.39 31.06 31.32 40,177,984 -0.04(-0.14%)
Jan 14, 2021 31.39 31.54 31.24 31.36 35,385,052 -0.09(-0.30%)
Jan 13, 2021 31.58 31.72 31.27 31.46 36,300,228 -0.27(-0.86%)
Jan 12, 2021 32.17 32.25 31.42 31.73 55,982,796 -0.50(-1.56%)
Jan 11, 2021 31.76 32.28 31.70 32.23 55,410,364 +0.55(+1.72%)
Jan 08, 2021 31.71 32.02 31.49 31.69 39,210,672 +0.06(+0.19%)
Jan 07, 2021 31.61 31.70 31.29 31.63 32,503,062 +0.16(+0.52%)
Jan 06, 2021 31.43 31.99 31.38 31.46 40,847,556 -0.27(-0.86%)
Jan 05, 2021 31.34 31.89 31.23 31.74 34,997,828 +0.32(+1.03%)
Jan 04, 2021 31.46 31.52 30.95 31.41 39,292,952 +0.00(+0.00%)
Dec 31, 2020 31.41 31.41 31.41 29,107,756 +0.06(+0.19%)
Dec 30, 2020 31.60 31.78 31.32 31.35 29,107,756 -0.26(-0.84%)
Dec 29, 2020 31.49 31.75 31.40 31.62 27,088,176 +0.20(+0.62%)
Dec 28, 2020 31.88 32.07 31.30 31.42 31,553,822 -0.38(-1.21%)
Dec 24, 2020 31.92 32.06 31.73 31.81 17,330,840 -0.15(-0.45%)
Dec 23, 2020 31.58 32.13 31.47 31.95 42,314,100 +0.60(+1.91%)
Dec 22, 2020 31.75 31.86 31.23 31.35 39,448,780 -0.55(-1.71%)
Dec 21, 2020 31.81 31.92 31.50 31.90 47,722,912 -0.26(-0.80%)
Dec 18, 2020 32.42 32.51 32.00 32.16 70,610,808 -0.30(-0.92%)
Dec 17, 2020 32.28 32.53 31.84 32.45 60,825,332 +0.16(+0.50%)
Dec 16, 2020 32.58 32.83 32.21 32.29 65,883,648 -0.74(-2.25%)
Dec 15, 2020 33.33 33.44 32.61 33.03 77,001,712 -0.43(-1.28%)
Dec 14, 2020 35.52 35.55 33.34 33.46 110,839,120 -1.63(-4.64%)
Dec 11, 2020 35.82 35.90 34.72 35.09 71,170,800 -0.52(-1.46%)
Dec 10, 2020 35.69 36.03 35.36 35.61 65,573,756 -0.10(-0.29%)
Dec 09, 2020 36.76 36.76 35.10 35.71 100,534,280 -0.61(-1.67%)
Dec 08, 2020 35.33 36.50 35.29 36.32 101,485,584 +1.12(+3.18%)
Dec 07, 2020 34.70 35.33 34.45 35.20 55,924,452 +0.78(+2.26%)
Dec 04, 2020 34.04 34.52 34.04 34.43 41,443,864 +0.21(+0.62%)
Dec 03, 2020 34.97 35.01 33.73 34.21 79,973,144 -0.61(-1.74%)
Dec 02, 2020 34.54 35.34 34.39 34.82 98,353,224 +1.19(+3.53%)
Dec 01, 2020 33.62 34.56 33.29 33.63 84,955,376 +0.94(+2.87%)
Nov 30, 2020 32.39 33.11 32.09 32.69 76,195,808 +0.92(+2.90%)
Nov 27, 2020 31.39 31.80 31.36 31.77 29,619,132 +0.60(+1.92%)
Nov 25, 2020 31.17 31.20 30.93 31.17 31,586,328 -0.06(-0.19%)
Nov 24, 2020 30.83 31.35 30.74 31.23 49,682,592 +0.07(+0.22%)
Nov 23, 2020 31.60 31.65 30.90 31.17 50,941,996 -0.15(-0.49%)
Nov 20, 2020 31.32 31.84 31.10 31.32 71,049,872 +0.44(+1.41%)
Nov 19, 2020 31.23 31.26 30.60 30.88 50,381,944 -0.11(-0.36%)
Nov 18, 2020 31.52 31.93 30.98 31.00 74,137,008 +0.24(+0.78%)
Nov 17, 2020 31.14 31.15 30.57 30.76 54,888,596 +0.53(+1.76%)
Nov 16, 2020 30.65 30.73 29.84 30.23 88,337,992 -1.04(-3.34%)
Nov 13, 2020 30.66 31.30 30.53 31.27 47,247,216 +0.87(+2.85%)
Nov 12, 2020 30.99 31.04 30.15 30.40 54,802,644 -0.77(-2.47%)
Nov 11, 2020 31.48 32.55 30.69 31.17 69,015,552 -0.15(-0.47%)
Nov 10, 2020 32.75 32.82 31.14 31.32 93,718,608 -0.42(-1.33%)
Nov 09, 2020 33.89 34.00 31.08 31.74 269,125,824 +2.27(+7.69%)
Nov 06, 2020 29.46 29.73 29.22 29.47 27,971,340 +0.01(+0.03%)
Nov 05, 2020 30.16 30.20 29.46 29.46 39,720,756 -0.47(-1.57%)
Nov 04, 2020 29.72 30.57 29.64 29.93 48,347,916 +0.91(+3.15%)
Nov 03, 2020 29.21 29.36 28.93 29.02 25,564,722 -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.