Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 30.96 31.25 30.75 30.78 2,682,956 -0.37(-1.18%)
Jan 28, 2021 31.37 31.78 31.13 31.15 1,139,525 -0.17(-0.55%)
Jan 27, 2021 31.18 31.85 31.09 31.32 1,298,860 -0.23(-0.73%)
Jan 26, 2021 31.93 32.07 31.51 31.55 1,335,459 -0.26(-0.81%)
Jan 25, 2021 31.65 31.95 31.56 31.81 1,272,681 +0.01(+0.03%)
Jan 22, 2021 31.34 31.86 31.06 31.80 1,111,906 +0.24(+0.76%)
Jan 21, 2021 31.86 32.06 31.47 31.56 1,175,263 -0.25(-0.78%)
Jan 20, 2021 31.75 32.11 31.60 31.81 1,228,813 -0.09(-0.27%)
Jan 19, 2021 32.35 32.42 31.83 31.89 1,566,681 -0.29(-0.90%)
Jan 15, 2021 31.65 32.24 31.47 32.18 1,032,518 +0.50(+1.57%)
Jan 14, 2021 31.71 31.88 31.28 31.69 857,061 +0.29(+0.93%)
Jan 13, 2021 31.16 31.72 30.97 31.40 1,207,293 +0.18(+0.58%)
Jan 12, 2021 30.53 31.31 30.35 31.22 1,135,458 +0.79(+2.59%)
Jan 11, 2021 29.93 30.61 29.93 30.43 1,028,263 +0.28(+0.94%)
Jan 08, 2021 30.11 30.47 29.67 30.15 1,265,656 +0.17(+0.57%)
Jan 07, 2021 31.12 31.12 29.95 29.98 1,508,249 -1.06(-3.42%)
Jan 06, 2021 30.23 31.20 30.11 31.04 1,384,668 +1.21(+4.04%)
Jan 05, 2021 29.92 30.17 29.40 29.83 1,159,291 +0.08(+0.26%)
Jan 04, 2021 30.05 30.11 29.42 29.76 1,027,208 -0.15(-0.49%)
Dec 31, 2020 29.90 29.90 29.90 768,874 +0.44(+1.51%)
Dec 30, 2020 29.29 29.94 29.25 29.46 768,874 +0.01(+0.03%)
Dec 29, 2020 29.88 30.11 29.29 29.45 863,963 -0.44(-1.49%)
Dec 28, 2020 29.95 30.26 29.70 29.89 785,165 -0.05(-0.17%)
Dec 24, 2020 29.97 29.98 29.42 29.94 205,427 +0.14(+0.46%)
Dec 23, 2020 29.61 30.14 29.61 29.81 615,544 +0.30(+1.01%)
Dec 22, 2020 29.29 29.64 29.15 29.51 770,115 +0.17(+0.58%)
Dec 21, 2020 29.94 30.20 28.96 29.34 1,019,679 -1.06(-3.49%)
Dec 18, 2020 30.93 31.15 30.29 30.40 3,179,398 -0.38(-1.25%)
Dec 17, 2020 30.56 30.97 30.56 30.78 1,051,269 +0.25(+0.81%)
Dec 16, 2020 31.19 31.19 30.52 30.53 1,304,506 -0.56(-1.79%)
Dec 15, 2020 30.04 31.18 29.83 31.09 1,020,241 +1.17(+3.92%)
Dec 14, 2020 30.41 30.76 29.90 29.92 920,722 -0.05(-0.17%)
Dec 11, 2020 29.81 30.27 29.81 29.97 873,472 -0.07(-0.23%)
Dec 10, 2020 29.80 30.08 29.61 30.04 870,153 +0.16(+0.54%)
Dec 09, 2020 30.24 30.48 29.76 29.88 803,488 -0.21(-0.70%)
Dec 08, 2020 29.79 30.27 29.71 30.09 1,028,256 +0.03(+0.08%)
Dec 07, 2020 30.39 30.61 29.94 30.06 1,238,513 -0.47(-1.55%)
Dec 04, 2020 30.50 30.71 30.21 30.54 1,521,996 +0.33(+1.09%)
Dec 03, 2020 30.60 30.79 30.11 30.21 743,105 -0.40(-1.30%)
Dec 02, 2020 30.50 30.61 29.91 30.60 1,102,208 -0.01(-0.03%)
Dec 01, 2020 30.38 30.88 30.25 30.61 1,298,320 +0.55(+1.83%)
Nov 30, 2020 31.21 31.36 30.06 30.06 2,922,944 -1.42(-4.52%)
Nov 27, 2020 31.75 31.80 31.16 31.49 611,938 -0.41(-1.28%)
Nov 25, 2020 32.28 32.28 31.72 31.89 1,239,573 -0.36(-1.10%)
Nov 24, 2020 31.35 32.49 31.18 32.25 1,116,223 +1.29(+4.16%)
Nov 23, 2020 30.55 31.25 30.34 30.96 938,564 +0.56(+1.84%)
Nov 20, 2020 30.39 30.58 30.07 30.40 1,090,984 -0.14(-0.44%)
Nov 19, 2020 30.46 31.49 30.16 30.54 1,616,549 +0.50(+1.66%)
Nov 18, 2020 31.01 31.03 30.02 30.04 1,155,984 -0.69(-2.23%)
Nov 17, 2020 31.00 31.00 30.20 30.72 1,401,197 -0.45(-1.44%)
Nov 16, 2020 31.50 31.62 30.93 31.17 1,229,288 +0.31(+0.99%)
Nov 13, 2020 30.18 31.12 30.18 30.87 640,617 +0.80(+2.68%)
Nov 12, 2020 30.71 30.76 29.79 30.06 846,986 -0.96(-3.09%)
Nov 11, 2020 31.44 31.54 30.71 31.02 1,152,074 -0.46(-1.45%)
Nov 10, 2020 29.37 31.53 29.26 31.48 1,797,184 +2.36(+8.12%)
Nov 09, 2020 29.20 29.72 28.51 29.11 1,397,227 +1.73(+6.31%)
Nov 06, 2020 28.34 28.50 27.27 27.39 835,823 -0.80(-2.86%)
Nov 05, 2020 28.05 28.62 27.92 28.19 704,520 +0.26(+0.94%)
Nov 04, 2020 28.41 28.81 27.92 27.93 716,063 -0.72(-2.51%)
Nov 03, 2020 28.44 28.80 28.21 28.65 949,749 +0.47(+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.