Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 33.52 33.52 33.52 653,963 -0.87(-2.53%)
Dec 30, 2020 34.84 35.24 34.38 34.39 653,963 -0.20(-0.58%)
Dec 29, 2020 35.09 35.30 34.29 34.59 681,059 -0.48(-1.37%)
Dec 28, 2020 35.93 36.10 34.83 35.07 736,935 -0.80(-2.23%)
Dec 24, 2020 34.94 35.89 34.43 35.87 421,000 +1.01(+2.90%)
Dec 23, 2020 35.65 35.72 34.75 34.86 876,095 -0.72(-2.02%)
Dec 22, 2020 35.04 35.79 34.71 35.58 1,011,984 +0.54(+1.54%)
Dec 21, 2020 34.50 35.61 34.04 35.04 1,045,953 -0.50(-1.41%)
Dec 18, 2020 35.82 36.20 35.13 35.54 2,201,600 -0.06(-0.17%)
Dec 17, 2020 34.54 36.24 34.49 35.60 1,634,337 +1.67(+4.92%)
Dec 16, 2020 34.34 34.34 33.40 33.93 1,579,748 -0.02(-0.06%)
Dec 15, 2020 34.14 34.53 33.71 33.95 1,063,010 +0.18(+0.53%)
Dec 14, 2020 34.60 35.04 33.75 33.77 1,113,362 -0.31(-0.91%)
Dec 11, 2020 34.32 34.84 33.78 34.08 871,500 -0.38(-1.10%)
Dec 10, 2020 33.95 34.69 33.60 34.46 637,435 +0.32(+0.94%)
Dec 09, 2020 34.79 35.06 33.98 34.14 748,984 -0.43(-1.24%)
Dec 08, 2020 35.11 35.47 34.26 34.57 1,477,241 -1.24(-3.46%)
Dec 07, 2020 34.64 35.89 34.04 35.81 1,406,331 +1.27(+3.68%)
Dec 04, 2020 34.98 35.14 33.92 34.54 1,025,800 -0.43(-1.23%)
Dec 03, 2020 33.58 35.27 33.52 34.97 1,126,138 +1.40(+4.17%)
Dec 02, 2020 34.39 34.63 33.48 33.57 1,299,530 -0.89(-2.58%)
Dec 01, 2020 35.52 35.69 34.28 34.46 1,407,367 -0.74(-2.10%)
Nov 30, 2020 35.66 35.85 34.43 35.20 1,134,727 -0.50(-1.40%)
Nov 27, 2020 35.90 36.53 35.28 35.70 529,900 -0.28(-0.78%)
Nov 25, 2020 35.94 36.37 35.09 35.98 1,215,000 +0.46(+1.30%)
Nov 24, 2020 37.93 38.02 35.36 35.52 1,901,586 -1.97(-5.25%)
Nov 23, 2020 36.33 37.89 36.27 37.49 1,383,531 +1.26(+3.48%)
Nov 20, 2020 35.95 36.49 35.77 36.23 1,048,200 +0.14(+0.39%)
Nov 19, 2020 35.25 36.17 35.01 36.09 1,544,926 +0.97(+2.76%)
Nov 18, 2020 34.61 35.66 34.44 35.12 1,714,628 +0.51(+1.47%)
Nov 17, 2020 34.40 35.17 33.94 34.61 1,217,569 +0.42(+1.23%)
Nov 16, 2020 34.17 34.22 33.52 34.19 1,374,971 +0.48(+1.42%)
Nov 13, 2020 33.29 33.99 32.64 33.71 1,018,900 +0.88(+2.68%)
Nov 12, 2020 33.03 34.05 32.39 32.83 1,343,222 -0.51(-1.53%)
Nov 11, 2020 33.30 33.45 32.33 33.34 1,465,062 +0.35(+1.06%)
Nov 10, 2020 31.17 33.33 30.25 32.99 2,559,966 +2.60(+8.56%)
Nov 09, 2020 34.90 35.11 30.29 30.39 5,475,698 -3.58(-10.54%)
Nov 06, 2020 35.28 35.35 33.54 33.97 1,918,600 -1.31(-3.71%)
Nov 05, 2020 36.43 37.03 35.10 35.28 1,647,660 -0.85(-2.35%)
Nov 04, 2020 34.41 36.73 34.38 36.13 2,031,733 +2.18(+6.42%)
Nov 03, 2020 34.01 34.28 33.10 33.95 813,250 +0.64(+1.92%)
Nov 02, 2020 33.20 33.78 32.28 33.31 1,074,355 +1.06(+3.29%)
Oct 30, 2020 32.96 33.50 32.01 32.25 1,647,700 -0.95(-2.86%)
Oct 29, 2020 34.16 34.44 32.95 33.20 818,165 -0.77(-2.27%)
Oct 28, 2020 33.32 34.96 33.11 33.97 1,032,355 -0.21(-0.61%)
Oct 27, 2020 35.80 35.86 33.82 34.18 1,658,102 -1.50(-4.20%)
Oct 26, 2020 36.52 36.86 35.30 35.68 2,380,689 -1.94(-5.16%)
Oct 23, 2020 37.00 37.92 36.63 37.62 1,706,900 +1.06(+2.90%)
Oct 22, 2020 38.13 38.34 36.15 36.56 1,722,418 -1.62(-4.24%)
Oct 21, 2020 40.46 40.79 37.97 38.18 1,225,093 -2.28(-5.64%)
Oct 20, 2020 40.85 41.19 40.14 40.46 988,144 +0.03(+0.07%)
Oct 19, 2020 41.03 41.45 40.16 40.43 771,369 -0.42(-1.03%)
Oct 16, 2020 41.46 42.20 40.78 40.85 975,200 -0.60(-1.45%)
Oct 15, 2020 39.83 41.60 39.76 41.45 969,078 +0.89(+2.19%)
Oct 14, 2020 40.72 40.88 40.17 40.56 638,818 +0.13(+0.32%)
Oct 13, 2020 41.24 41.24 40.04 40.43 862,772 -0.84(-2.04%)
Oct 12, 2020 41.00 41.41 40.51 41.27 749,374 +0.45(+1.10%)
Oct 09, 2020 40.67 41.48 40.44 40.82 1,173,000 +0.76(+1.90%)
Oct 08, 2020 39.19 40.31 39.03 40.06 1,172,963 +1.64(+4.27%)
Oct 07, 2020 39.36 39.80 37.86 38.42 1,604,000 -0.28(-0.72%)
Oct 06, 2020 40.00 40.28 38.53 38.70 1,164,977 -0.86(-2.17%)
Oct 05, 2020 40.40 40.62 38.45 39.56 1,112,616 -0.25(-0.63%)
Oct 02, 2020 38.53 40.09 38.32 39.81 1,125,700 +0.10(+0.25%)
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.