Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 34.60 35.19 32.15 32.66 7,072,357 -0.88(-2.61%)
Jan 28, 2021 36.30 36.58 32.90 33.54 7,774,560 -2.63(-7.26%)
Jan 27, 2021 36.99 38.90 35.95 36.16 9,847,761 -0.22(-0.61%)
Jan 26, 2021 35.56 36.61 34.81 36.38 4,553,615 +1.38(+3.95%)
Jan 25, 2021 34.83 38.82 34.21 35.00 8,769,813 +0.57(+1.66%)
Jan 22, 2021 32.94 34.44 32.61 34.43 2,797,335 +1.04(+3.12%)
Jan 21, 2021 33.23 33.77 32.99 33.39 2,198,101 +0.33(+1.00%)
Jan 20, 2021 33.81 34.60 33.03 33.06 3,318,204 -0.33(-0.99%)
Jan 19, 2021 33.84 34.37 32.60 33.39 3,844,287 +0.00(+0.00%)
Jan 15, 2021 34.77 34.95 33.01 33.39 7,224,750 -1.64(-4.68%)
Jan 14, 2021 32.72 35.21 32.64 35.03 12,893,452 +0.41(+1.17%)
Jan 13, 2021 33.63 34.95 33.20 34.62 7,564,476 +0.30(+0.89%)
Jan 12, 2021 32.12 34.43 32.03 34.32 8,852,556 +2.28(+7.13%)
Jan 11, 2021 30.98 32.76 30.79 32.03 4,385,630 +0.49(+1.55%)
Jan 08, 2021 31.03 32.02 30.17 31.55 4,401,256 +0.53(+1.69%)
Jan 07, 2021 31.23 32.00 30.73 31.02 4,761,544 +0.19(+0.63%)
Jan 06, 2021 29.44 31.58 29.33 30.83 7,124,488 +1.82(+6.29%)
Jan 05, 2021 27.90 29.17 27.82 29.00 3,873,010 +1.06(+3.79%)
Jan 04, 2021 28.86 29.11 27.48 27.94 5,620,826 -0.81(-2.82%)
Dec 31, 2020 28.75 28.75 28.75 4,189,072 -0.29(-1.02%)
Dec 30, 2020 28.05 29.21 27.83 29.05 4,189,072 +1.11(+3.99%)
Dec 29, 2020 28.38 28.50 27.40 27.93 4,396,016 -0.66(-2.32%)
Dec 28, 2020 28.29 29.25 27.82 28.60 4,405,223 +0.64(+2.31%)
Dec 24, 2020 28.47 28.47 27.53 27.95 2,211,210 -0.51(-1.78%)
Dec 23, 2020 27.38 28.93 27.38 28.46 5,638,976 +1.44(+5.32%)
Dec 22, 2020 27.86 28.40 26.75 27.02 4,711,215 -0.55(-2.00%)
Dec 21, 2020 26.72 27.83 26.45 27.57 5,253,511 -0.18(-0.63%)
Dec 18, 2020 28.84 29.00 27.57 27.75 7,204,670 -1.24(-4.29%)
Dec 17, 2020 28.52 29.14 28.33 28.99 3,954,638 +0.50(+1.75%)
Dec 16, 2020 28.67 29.12 28.07 28.50 3,884,123 -0.21(-0.74%)
Dec 15, 2020 27.63 28.74 27.55 28.71 4,821,345 +1.29(+4.70%)
Dec 14, 2020 29.01 29.37 27.40 27.42 6,269,861 -0.98(-3.44%)
Dec 11, 2020 28.74 29.02 27.85 28.39 6,352,617 -0.88(-3.02%)
Dec 10, 2020 28.84 29.53 28.27 29.28 6,607,029 -0.08(-0.28%)
Dec 09, 2020 29.48 29.91 28.53 29.36 8,414,550 +0.32(+1.11%)
Dec 08, 2020 28.17 29.82 28.06 29.04 6,814,589 +0.53(+1.87%)
Dec 07, 2020 28.56 29.11 27.76 28.51 8,082,261 -0.46(-1.59%)
Dec 04, 2020 27.64 29.19 27.48 28.97 12,235,576 +1.77(+6.50%)
Dec 03, 2020 26.72 27.93 26.64 27.20 11,040,654 +0.71(+2.68%)
Dec 02, 2020 24.58 26.68 24.23 26.49 10,118,527 +1.22(+4.81%)
Dec 01, 2020 24.50 25.70 24.11 25.27 13,230,810 +1.39(+5.83%)
Nov 30, 2020 24.35 24.36 23.05 23.88 14,024,213 -0.75(-3.03%)
Nov 27, 2020 25.06 25.20 24.04 24.63 9,612,992 -0.63(-2.48%)
Nov 25, 2020 23.45 27.22 22.98 25.25 40,550,404 +2.64(+11.65%)
Nov 24, 2020 22.77 22.84 21.88 22.62 22,582,734 +1.02(+4.74%)
Nov 23, 2020 20.47 22.09 20.27 21.60 16,752,960 +1.98(+10.10%)
Nov 20, 2020 19.71 20.19 19.10 19.61 9,464,073 -0.18(-0.93%)
Nov 19, 2020 18.79 19.84 18.42 19.80 13,052,110 +0.64(+3.37%)
Nov 18, 2020 19.12 20.00 18.82 19.15 17,859,214 +0.40(+2.11%)
Nov 17, 2020 17.36 19.06 16.92 18.76 18,268,812 +1.08(+6.10%)
Nov 16, 2020 17.14 18.09 16.39 17.68 22,597,532 +1.73(+10.86%)
Nov 13, 2020 14.78 16.15 14.55 15.95 15,730,400 +1.49(+10.32%)
Nov 12, 2020 14.47 14.90 14.11 14.46 11,459,024 -0.49(-3.27%)
Nov 11, 2020 15.93 16.18 14.75 14.94 13,771,194 -1.39(-8.52%)
Nov 10, 2020 14.79 16.45 14.79 16.33 19,047,332 +1.45(+9.72%)
Nov 09, 2020 14.71 15.73 13.77 14.89 29,499,986 +3.06(+25.86%)
Nov 06, 2020 11.65 12.23 11.50 11.83 8,488,175 +0.16(+1.34%)
Nov 05, 2020 11.58 11.84 11.40 11.67 11,283,265 +0.16(+1.36%)
Nov 04, 2020 12.16 12.16 11.38 11.52 12,315,027 -0.79(-6.44%)
Nov 03, 2020 11.36 12.50 11.36 12.31 12,193,408 +1.09(+9.69%)
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.