Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.75 32.75 31.63 31.88 67,847,304 +0.04(+0.11%)
Jan 28, 2021 31.93 32.26 31.83 31.85 44,399,212 +0.01(+0.03%)
Jan 27, 2021 32.50 32.54 31.78 31.84 57,481,264 -0.94(-2.87%)
Jan 26, 2021 32.74 33.03 32.64 32.78 31,468,856 +0.03(+0.08%)
Jan 25, 2021 32.11 32.76 31.91 32.75 36,078,104 +0.64(+2.00%)
Jan 22, 2021 31.91 32.35 31.85 32.11 29,904,728 +0.06(+0.19%)
Jan 21, 2021 31.97 32.14 31.76 32.05 38,504,268 -0.02(-0.05%)
Jan 20, 2021 32.32 32.34 32.03 32.06 40,180,456 -0.20(-0.63%)
Jan 19, 2021 32.29 32.50 32.17 32.27 38,005,324 +0.03(+0.08%)
Jan 15, 2021 32.22 32.31 31.98 32.24 39,030,240 -0.04(-0.14%)
Jan 14, 2021 32.31 32.47 32.16 32.28 34,374,228 -0.10(-0.30%)
Jan 13, 2021 32.50 32.65 32.19 32.38 35,263,256 -0.28(-0.86%)
Jan 12, 2021 33.12 33.20 32.35 32.66 54,383,564 -0.52(-1.56%)
Jan 11, 2021 32.70 33.23 32.64 33.18 53,827,488 +0.56(+1.72%)
Jan 08, 2021 32.64 32.97 32.42 32.62 38,090,564 +0.06(+0.19%)
Jan 07, 2021 32.54 32.64 32.21 32.56 31,574,564 +0.17(+0.52%)
Jan 06, 2021 32.35 32.93 32.30 32.39 39,680,684 -0.28(-0.86%)
Jan 05, 2021 32.26 32.83 32.15 32.67 33,998,064 +0.33(+1.03%)
Jan 04, 2021 32.39 32.45 31.86 32.34 38,170,492 +0.00(+0.00%)
Dec 31, 2020 32.34 32.34 32.34 28,276,248 +0.06(+0.19%)
Dec 30, 2020 32.53 32.72 32.24 32.28 28,276,248 -0.27(-0.84%)
Dec 29, 2020 32.42 32.68 32.32 32.55 26,314,362 +0.20(+0.62%)
Dec 28, 2020 32.82 33.01 32.22 32.35 30,652,440 -0.40(-1.21%)
Dec 24, 2020 32.86 33.01 32.66 32.74 16,835,760 -0.15(-0.45%)
Dec 23, 2020 32.51 33.08 32.40 32.89 41,105,336 +0.62(+1.91%)
Dec 22, 2020 32.69 32.79 32.15 32.28 38,321,868 -0.56(-1.71%)
Dec 21, 2020 32.75 32.86 32.43 32.84 46,359,636 -0.26(-0.80%)
Dec 18, 2020 33.37 33.46 32.94 33.10 68,593,704 -0.31(-0.92%)
Dec 17, 2020 33.23 33.49 32.78 33.41 59,087,764 +0.17(+0.50%)
Dec 16, 2020 33.54 33.80 33.15 33.24 64,001,584 -0.76(-2.25%)
Dec 15, 2020 34.31 34.42 33.57 34.01 74,802,048 -0.44(-1.28%)
Dec 14, 2020 36.56 36.60 34.32 34.45 107,672,840 -1.68(-4.64%)
Dec 11, 2020 36.87 36.96 35.75 36.12 69,137,704 -0.54(-1.46%)
Dec 10, 2020 36.74 37.09 36.40 36.66 63,700,548 -0.11(-0.29%)
Dec 09, 2020 37.84 37.85 36.13 36.76 97,662,368 -0.62(-1.67%)
Dec 08, 2020 36.37 37.57 36.33 37.39 98,586,496 +1.15(+3.18%)
Dec 07, 2020 35.72 36.37 35.46 36.24 54,326,888 +0.80(+2.26%)
Dec 04, 2020 35.04 35.53 35.04 35.44 40,259,960 +0.22(+0.62%)
Dec 03, 2020 36.00 36.04 34.72 35.22 77,688,592 -0.62(-1.74%)
Dec 02, 2020 35.55 36.38 35.40 35.84 95,543,616 +1.22(+3.53%)
Dec 01, 2020 34.61 35.58 34.27 34.62 82,528,504 +0.97(+2.87%)
Nov 30, 2020 33.34 34.09 33.03 33.66 74,019,168 +0.95(+2.90%)
Nov 27, 2020 32.31 32.73 32.28 32.71 28,773,018 +0.61(+1.92%)
Nov 25, 2020 32.09 32.12 31.84 32.09 30,684,018 -0.06(-0.19%)
Nov 24, 2020 31.74 32.28 31.64 32.15 48,263,336 +0.07(+0.22%)
Nov 23, 2020 32.53 32.58 31.81 32.08 49,486,764 -0.16(-0.49%)
Nov 20, 2020 32.24 32.78 32.01 32.24 69,020,224 +0.45(+1.41%)
Nov 19, 2020 32.15 32.18 31.50 31.79 48,942,708 -0.11(-0.36%)
Nov 18, 2020 32.44 32.87 31.89 31.91 72,019,168 +0.25(+0.78%)
Nov 17, 2020 32.06 32.06 31.47 31.66 53,320,624 +0.55(+1.76%)
Nov 16, 2020 31.56 31.63 30.71 31.11 85,814,480 -1.08(-3.34%)
Nov 13, 2020 31.56 32.22 31.43 32.19 45,897,528 +0.89(+2.85%)
Nov 12, 2020 31.91 31.96 31.04 31.30 53,237,124 -0.79(-2.47%)
Nov 11, 2020 32.41 33.51 31.59 32.09 67,044,012 -0.15(-0.47%)
Nov 10, 2020 33.71 33.79 32.06 32.24 91,041,392 -0.43(-1.33%)
Nov 09, 2020 34.89 35.00 31.99 32.67 261,437,824 +2.33(+7.69%)
Nov 06, 2020 30.33 30.61 30.08 30.34 27,172,294 +0.01(+0.03%)
Nov 05, 2020 31.05 31.09 30.33 30.33 38,586,072 -0.47(-1.52%)
Nov 04, 2020 30.57 31.45 30.49 30.80 46,991,532 +0.94(+3.15%)
Nov 03, 2020 30.05 30.21 29.77 29.86 24,847,514 -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.