Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.49 31.78 31.27 31.30 2,638,221 -0.37(-1.18%)
Jan 28, 2021 31.90 32.32 31.66 31.68 1,120,524 -0.17(-0.55%)
Jan 27, 2021 31.70 32.39 31.62 31.85 1,277,202 -0.23(-0.73%)
Jan 26, 2021 32.47 32.62 32.04 32.09 1,313,191 -0.26(-0.81%)
Jan 25, 2021 32.18 32.50 32.10 32.35 1,251,460 +0.01(+0.03%)
Jan 22, 2021 31.87 32.40 31.58 32.34 1,093,366 +0.24(+0.76%)
Jan 21, 2021 32.40 32.60 32.01 32.10 1,155,666 -0.25(-0.78%)
Jan 20, 2021 32.29 32.65 32.14 32.35 1,208,324 -0.09(-0.27%)
Jan 19, 2021 32.90 32.97 32.37 32.43 1,540,558 -0.30(-0.90%)
Jan 15, 2021 32.18 32.78 32.00 32.73 1,015,301 +0.50(+1.57%)
Jan 14, 2021 32.25 32.42 31.81 32.23 842,770 +0.30(+0.93%)
Jan 13, 2021 31.69 32.26 31.50 31.93 1,187,162 +0.18(+0.58%)
Jan 12, 2021 31.05 31.84 30.87 31.75 1,116,526 +0.80(+2.59%)
Jan 11, 2021 30.43 31.13 30.43 30.95 1,011,118 +0.29(+0.94%)
Jan 08, 2021 30.62 30.98 30.17 30.66 1,244,552 +0.17(+0.57%)
Jan 07, 2021 31.65 31.65 30.46 30.49 1,483,100 -1.08(-3.42%)
Jan 06, 2021 30.75 31.73 30.63 31.56 1,361,580 +1.23(+4.04%)
Jan 05, 2021 30.43 30.69 29.89 30.34 1,139,961 +0.08(+0.26%)
Jan 04, 2021 30.56 30.62 29.92 30.26 1,010,080 -0.15(-0.49%)
Dec 31, 2020 30.41 30.41 30.41 756,054 +0.45(+1.51%)
Dec 30, 2020 29.79 30.44 29.75 29.96 756,054 +0.01(+0.03%)
Dec 29, 2020 30.38 30.62 29.79 29.95 849,557 -0.45(-1.49%)
Dec 28, 2020 30.46 30.77 30.20 30.40 772,073 -0.05(-0.17%)
Dec 24, 2020 30.48 30.49 29.92 30.45 202,002 +0.14(+0.46%)
Dec 23, 2020 30.11 30.65 30.11 30.31 605,281 +0.30(+1.01%)
Dec 22, 2020 29.79 30.14 29.64 30.01 757,274 +0.17(+0.58%)
Dec 21, 2020 30.44 30.72 29.45 29.83 1,002,676 -1.08(-3.49%)
Dec 18, 2020 31.45 31.68 30.81 30.91 3,126,384 -0.39(-1.25%)
Dec 17, 2020 31.08 31.49 31.08 31.30 1,033,740 +0.25(+0.81%)
Dec 16, 2020 31.72 31.72 31.03 31.05 1,282,754 -0.57(-1.79%)
Dec 15, 2020 30.55 31.71 30.34 31.62 1,003,229 +1.19(+3.92%)
Dec 14, 2020 30.92 31.28 30.41 30.43 905,370 -0.05(-0.17%)
Dec 11, 2020 30.31 30.79 30.31 30.48 858,907 -0.07(-0.23%)
Dec 10, 2020 30.31 30.59 30.12 30.55 855,644 +0.16(+0.54%)
Dec 09, 2020 30.75 30.99 30.26 30.38 790,090 -0.22(-0.70%)
Dec 08, 2020 30.30 30.79 30.21 30.60 1,011,111 +0.03(+0.08%)
Dec 07, 2020 30.91 31.13 30.44 30.57 1,217,862 -0.48(-1.55%)
Dec 04, 2020 31.02 31.24 30.72 31.05 1,496,619 +0.34(+1.09%)
Dec 03, 2020 31.12 31.31 30.62 30.72 730,714 -0.41(-1.30%)
Dec 02, 2020 31.02 31.13 30.42 31.12 1,083,830 -0.01(-0.03%)
Dec 01, 2020 30.90 31.40 30.76 31.13 1,276,671 +0.56(+1.83%)
Nov 30, 2020 31.74 31.89 30.57 30.57 2,874,207 -1.45(-4.52%)
Nov 27, 2020 32.29 32.34 31.68 32.02 601,734 -0.41(-1.28%)
Nov 25, 2020 32.83 32.83 32.26 32.43 1,218,904 -0.36(-1.10%)
Nov 24, 2020 31.88 33.04 31.71 32.80 1,097,611 +1.31(+4.16%)
Nov 23, 2020 31.06 31.78 30.86 31.49 922,914 +0.57(+1.84%)
Nov 20, 2020 30.91 31.10 30.58 30.92 1,072,793 -0.14(-0.44%)
Nov 19, 2020 30.98 32.02 30.68 31.05 1,589,594 +0.51(+1.66%)
Nov 18, 2020 31.54 31.55 30.53 30.55 1,136,709 -0.70(-2.23%)
Nov 17, 2020 31.53 31.53 30.71 31.24 1,377,834 -0.46(-1.44%)
Nov 16, 2020 32.04 32.16 31.45 31.70 1,208,791 +0.31(+0.99%)
Nov 13, 2020 30.69 31.65 30.69 31.39 629,935 +0.82(+2.68%)
Nov 12, 2020 31.24 31.28 30.30 30.57 832,863 -0.97(-3.09%)
Nov 11, 2020 31.97 32.07 31.24 31.55 1,132,864 -0.47(-1.45%)
Nov 10, 2020 29.87 32.06 29.76 32.01 1,767,218 +2.40(+8.12%)
Nov 09, 2020 29.69 30.22 29.00 29.61 1,373,930 +1.76(+6.31%)
Nov 06, 2020 28.82 28.98 27.74 27.85 821,887 -0.82(-2.86%)
Nov 05, 2020 28.53 29.11 28.39 28.67 692,773 +0.27(+0.94%)
Nov 04, 2020 28.89 29.30 28.39 28.40 704,123 -0.73(-2.51%)
Nov 03, 2020 28.93 29.29 28.69 29.13 933,913 +0.48(+1.68%)
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.