Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 31.76 31.76 31.76 3,558,631 -0.21(-0.65%)
Dec 30, 2020 32.08 32.14 31.85 31.97 3,558,631 +0.05(+0.16%)
Dec 29, 2020 32.12 32.26 31.81 31.92 5,406,537 +0.60(+1.90%)
Dec 28, 2020 31.75 31.75 31.22 31.32 3,332,545 +0.13(+0.41%)
Dec 24, 2020 31.38 31.38 31.09 31.19 1,498,462 -0.08(-0.25%)
Dec 23, 2020 31.42 31.49 31.23 31.27 3,108,551 +0.12(+0.39%)
Dec 22, 2020 31.17 31.31 31.05 31.15 4,446,528 -0.11(-0.36%)
Dec 21, 2020 31.11 31.32 30.90 31.26 4,823,739 -0.68(-2.13%)
Dec 18, 2020 32.10 32.13 31.73 31.94 6,769,439 -0.28(-0.88%)
Dec 17, 2020 32.29 32.34 32.05 32.23 4,130,208 +0.40(+1.25%)
Dec 16, 2020 32.01 32.09 31.82 31.83 4,027,108 +0.05(+0.16%)
Dec 15, 2020 31.86 31.87 31.56 31.78 6,205,692 -0.01(-0.03%)
Dec 14, 2020 32.50 32.51 31.79 31.79 7,022,975 -0.66(-2.02%)
Dec 11, 2020 32.60 32.66 32.33 32.44 4,920,258 -0.33(-1.00%)
Dec 10, 2020 32.69 32.94 32.64 32.77 3,962,174 +0.11(+0.34%)
Dec 09, 2020 32.67 32.69 32.38 32.66 5,854,591 +0.17(+0.53%)
Dec 08, 2020 32.12 32.65 32.11 32.49 4,016,113 +0.07(+0.21%)
Dec 07, 2020 32.45 32.53 32.21 32.42 4,451,252 +0.05(+0.16%)
Dec 04, 2020 32.50 32.68 32.35 32.37 4,659,450 +0.20(+0.62%)
Dec 03, 2020 32.21 32.30 32.00 32.17 6,702,938 -0.11(-0.35%)
Dec 02, 2020 32.18 32.49 32.18 32.28 4,831,347 -0.10(-0.32%)
Dec 01, 2020 32.04 32.43 32.01 32.38 6,757,853 +0.63(+1.98%)
Nov 30, 2020 32.21 32.24 31.70 31.75 8,592,984 -0.24(-0.76%)
Nov 27, 2020 31.87 32.12 31.80 31.99 3,249,275 -0.14(-0.43%)
Nov 25, 2020 31.87 32.15 31.76 32.13 4,213,607 +0.12(+0.38%)
Nov 24, 2020 31.74 32.12 31.69 32.01 5,745,292 +0.30(+0.95%)
Nov 23, 2020 31.86 31.87 31.49 31.71 6,644,046 -0.25(-0.78%)
Nov 20, 2020 32.05 32.11 31.83 31.96 4,953,859 -0.09(-0.30%)
Nov 19, 2020 32.08 32.12 31.80 32.05 6,187,702 +0.49(+1.56%)
Nov 18, 2020 32.22 32.24 31.52 31.56 12,538,151 -0.50(-1.56%)
Nov 17, 2020 32.18 32.37 31.96 32.06 10,886,142 -0.79(-2.39%)
Nov 16, 2020 33.15 33.26 32.71 32.85 5,983,373 -0.21(-0.63%)
Nov 13, 2020 32.61 33.06 32.61 33.06 3,996,942 +0.47(+1.46%)
Nov 12, 2020 32.79 32.94 32.51 32.58 4,829,250 -0.80(-2.39%)
Nov 11, 2020 33.16 33.46 32.96 33.38 8,876,140 +0.29(+0.88%)
Nov 10, 2020 33.29 33.35 32.84 33.09 7,262,157 +1.14(+3.57%)
Nov 09, 2020 32.36 32.40 31.92 31.95 7,367,771 +0.55(+1.76%)
Nov 06, 2020 31.60 31.65 31.32 31.39 5,580,083 +0.03(+0.11%)
Nov 05, 2020 31.86 31.90 31.27 31.36 7,746,840 +0.20(+0.63%)
Nov 04, 2020 30.97 31.63 30.94 31.16 12,815,062 +1.12(+3.72%)
Nov 03, 2020 29.90 30.23 29.86 30.05 7,260,757 +0.73(+2.50%)
Nov 02, 2020 29.14 29.34 28.99 29.31 5,376,957 +0.84(+2.93%)
Oct 30, 2020 28.53 28.74 28.34 28.48 6,668,616 -0.46(-1.59%)
Oct 29, 2020 28.92 29.08 28.53 28.94 7,700,828 +0.01(+0.03%)
Oct 28, 2020 29.54 29.57 28.86 28.93 8,780,557 -1.19(-3.96%)
Oct 27, 2020 30.22 30.49 30.09 30.12 7,820,939 +0.11(+0.37%)
Oct 26, 2020 30.19 30.22 29.82 30.01 4,224,334 -0.06(-0.20%)
Oct 23, 2020 30.17 30.26 29.81 30.07 6,047,838 +0.17(+0.57%)
Oct 22, 2020 30.01 30.05 29.73 29.90 8,099,696 -0.22(-0.74%)
Oct 21, 2020 30.40 30.59 30.09 30.12 9,105,162 -0.59(-1.91%)
Oct 20, 2020 30.82 30.88 30.49 30.71 6,226,610 -0.12(-0.39%)
Oct 19, 2020 31.21 31.33 30.75 30.83 4,092,195 -0.33(-1.07%)
Oct 16, 2020 31.07 31.30 31.02 31.16 4,636,007 +0.50(+1.64%)
Oct 15, 2020 30.67 30.78 30.43 30.66 8,106,764 -1.05(-3.31%)
Oct 14, 2020 31.92 31.95 31.54 31.71 3,442,905 +0.02(+0.05%)
Oct 13, 2020 31.95 32.10 31.59 31.69 5,893,453 -0.32(-0.99%)
Oct 12, 2020 32.13 32.13 31.85 32.01 4,167,789 -0.01(-0.03%)
Oct 09, 2020 32.02 32.29 31.94 32.02 4,535,790 +0.35(+1.10%)
Oct 08, 2020 31.46 31.74 31.42 31.67 3,871,327 +0.49(+1.56%)
Oct 07, 2020 31.22 31.33 31.10 31.18 4,398,507 -0.19(-0.60%)
Oct 06, 2020 31.93 31.97 31.29 31.37 4,778,964 -0.75(-2.33%)
Oct 05, 2020 31.85 32.20 31.85 32.12 2,806,916 +0.38(+1.21%)
Oct 02, 2020 31.67 31.94 31.60 31.73 3,924,752 +0.09(+0.27%)
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.