Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.81 31.81 30.73 30.97 69,849,688 +0.03(+0.11%)
Jan 28, 2021 31.01 31.34 30.92 30.93 45,709,568 +0.01(+0.03%)
Jan 27, 2021 31.56 31.61 30.86 30.92 59,177,720 -0.91(-2.87%)
Jan 26, 2021 31.80 32.08 31.71 31.84 32,397,602 +0.03(+0.08%)
Jan 25, 2021 31.19 31.82 30.99 31.81 37,142,884 +0.62(+2.00%)
Jan 22, 2021 30.99 31.43 30.93 31.19 30,787,312 +0.06(+0.19%)
Jan 21, 2021 31.05 31.22 30.85 31.13 39,640,648 -0.02(-0.05%)
Jan 20, 2021 31.39 31.41 31.11 31.15 41,366,308 -0.20(-0.63%)
Jan 19, 2021 31.37 31.57 31.25 31.34 39,126,984 +0.03(+0.08%)
Jan 15, 2021 31.30 31.38 31.06 31.32 40,182,144 -0.04(-0.14%)
Jan 14, 2021 31.38 31.54 31.24 31.36 35,388,720 -0.09(-0.30%)
Jan 13, 2021 31.57 31.72 31.27 31.45 36,303,988 -0.27(-0.86%)
Jan 12, 2021 32.17 32.25 31.42 31.73 55,988,596 -0.50(-1.56%)
Jan 11, 2021 31.76 32.28 31.70 32.23 55,416,104 +0.55(+1.72%)
Jan 08, 2021 31.71 32.02 31.49 31.68 39,214,736 +0.06(+0.19%)
Jan 07, 2021 31.61 31.70 31.29 31.62 32,506,430 +0.16(+0.52%)
Jan 06, 2021 31.43 31.98 31.38 31.46 40,851,788 -0.27(-0.86%)
Jan 05, 2021 31.33 31.89 31.23 31.73 35,001,456 +0.32(+1.03%)
Jan 04, 2021 31.46 31.52 30.95 31.41 39,297,024 +0.00(+0.00%)
Dec 31, 2020 31.41 31.41 31.41 29,110,770 +0.06(+0.19%)
Dec 30, 2020 31.60 31.78 31.32 31.35 29,110,770 -0.26(-0.84%)
Dec 29, 2020 31.49 31.74 31.39 31.62 27,090,982 +0.20(+0.62%)
Dec 28, 2020 31.88 32.07 31.30 31.42 31,557,090 -0.38(-1.21%)
Dec 24, 2020 31.91 32.06 31.73 31.80 17,332,636 -0.15(-0.45%)
Dec 23, 2020 31.58 32.13 31.47 31.95 42,318,484 +0.60(+1.91%)
Dec 22, 2020 31.75 31.85 31.23 31.35 39,452,868 -0.55(-1.71%)
Dec 21, 2020 31.81 31.91 31.50 31.90 47,727,856 -0.26(-0.80%)
Dec 18, 2020 32.42 32.50 32.00 32.15 70,618,120 -0.30(-0.92%)
Dec 17, 2020 32.28 32.53 31.84 32.45 60,831,632 +0.16(+0.50%)
Dec 16, 2020 32.58 32.83 32.20 32.29 65,890,472 -0.74(-2.25%)
Dec 15, 2020 33.33 33.43 32.60 33.03 77,009,688 -0.43(-1.28%)
Dec 14, 2020 35.51 35.55 33.34 33.46 110,850,608 -1.63(-4.64%)
Dec 11, 2020 35.81 35.90 34.72 35.09 71,178,176 -0.52(-1.46%)
Dec 10, 2020 35.69 36.03 35.36 35.61 65,580,552 -0.10(-0.29%)
Dec 09, 2020 36.75 36.76 35.10 35.71 100,544,696 -0.61(-1.67%)
Dec 08, 2020 35.33 36.50 35.28 36.32 101,496,096 +1.12(+3.18%)
Dec 07, 2020 34.70 35.33 34.45 35.20 55,930,244 +0.78(+2.26%)
Dec 04, 2020 34.04 34.52 34.04 34.42 41,448,156 +0.21(+0.62%)
Dec 03, 2020 34.97 35.01 33.72 34.21 79,981,424 -0.61(-1.74%)
Dec 02, 2020 34.53 35.34 34.39 34.81 98,363,408 +1.19(+3.53%)
Dec 01, 2020 33.62 34.56 33.29 33.63 84,964,184 +0.94(+2.87%)
Nov 30, 2020 32.38 33.11 32.08 32.69 76,203,704 +0.92(+2.90%)
Nov 27, 2020 31.38 31.79 31.36 31.77 29,622,200 +0.60(+1.92%)
Nov 25, 2020 31.17 31.20 30.92 31.17 31,589,600 -0.06(-0.19%)
Nov 24, 2020 30.83 31.35 30.74 31.23 49,687,740 +0.07(+0.22%)
Nov 23, 2020 31.60 31.65 30.90 31.16 50,947,272 -0.15(-0.49%)
Nov 20, 2020 31.32 31.84 31.09 31.32 71,057,232 +0.44(+1.41%)
Nov 19, 2020 31.23 31.26 30.60 30.88 50,387,164 -0.11(-0.36%)
Nov 18, 2020 31.51 31.93 30.98 30.99 74,144,688 +0.24(+0.78%)
Nov 17, 2020 31.14 31.15 30.57 30.75 54,894,284 +0.53(+1.76%)
Nov 16, 2020 30.65 30.72 29.83 30.22 88,347,136 -1.04(-3.34%)
Nov 13, 2020 30.66 31.29 30.53 31.27 47,252,108 +0.87(+2.85%)
Nov 12, 2020 30.99 31.04 30.15 30.40 54,808,320 -0.77(-2.47%)
Nov 11, 2020 31.48 32.55 30.68 31.17 69,022,696 -0.15(-0.47%)
Nov 10, 2020 32.75 32.82 31.14 31.32 93,728,304 -0.42(-1.33%)
Nov 09, 2020 33.89 33.99 31.07 31.74 269,153,696 +2.27(+7.69%)
Nov 06, 2020 29.46 29.73 29.22 29.47 27,974,234 +0.01(+0.03%)
Nov 05, 2020 30.16 30.20 29.46 29.46 39,724,868 -0.47(-1.57%)
Nov 04, 2020 29.71 30.56 29.63 29.93 48,352,916 +0.91(+3.15%)
Nov 03, 2020 29.21 29.36 28.93 29.02 25,567,366 -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.