Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 33.61 33.61 33.61 661,014 -0.13(-0.39%)
Dec 30, 2020 33.78 33.98 33.57 33.74 661,014 -0.04(-0.12%)
Dec 29, 2020 33.72 34.06 33.49 33.78 1,248,289 +0.04(+0.12%)
Dec 28, 2020 33.75 33.81 33.47 33.74 735,816 +0.04(+0.12%)
Dec 24, 2020 33.48 33.79 33.40 33.70 267,100 +0.33(+0.99%)
Dec 23, 2020 34.10 34.22 33.26 33.37 734,949 -0.58(-1.71%)
Dec 22, 2020 33.48 33.98 33.31 33.95 729,752 +0.53(+1.59%)
Dec 21, 2020 32.76 33.51 32.73 33.42 1,304,086 +0.24(+0.72%)
Dec 18, 2020 33.62 33.85 32.93 33.18 2,135,300 -0.34(-1.01%)
Dec 17, 2020 33.16 33.59 33.06 33.52 1,713,139 +0.53(+1.61%)
Dec 16, 2020 32.92 33.08 32.55 32.99 2,321,344 +0.17(+0.52%)
Dec 15, 2020 32.55 32.82 32.03 32.82 1,308,522 +0.23(+0.71%)
Dec 14, 2020 33.01 33.87 32.56 32.59 2,873,470 -0.32(-0.97%)
Dec 11, 2020 32.55 33.24 32.49 32.91 1,744,000 +0.36(+1.11%)
Dec 10, 2020 32.29 32.64 32.14 32.55 2,241,600 +0.16(+0.49%)
Dec 09, 2020 32.23 32.54 31.84 32.39 1,302,337 +0.32(+1.00%)
Dec 08, 2020 32.60 32.70 32.07 32.07 1,055,330 -0.48(-1.47%)
Dec 07, 2020 32.59 32.98 32.41 32.55 1,457,705 -0.20(-0.61%)
Dec 04, 2020 32.70 33.06 32.35 32.75 778,800 +0.18(+0.55%)
Dec 03, 2020 32.30 32.74 32.28 32.57 941,336 +0.34(+1.05%)
Dec 02, 2020 32.54 32.86 32.06 32.23 792,870 -0.36(-1.10%)
Dec 01, 2020 32.76 32.88 32.48 32.59 1,181,573 +0.06(+0.18%)
Nov 30, 2020 31.94 32.63 31.77 32.53 1,541,453 +0.66(+2.07%)
Nov 27, 2020 32.66 32.78 31.72 31.87 262,600 -0.82(-2.51%)
Nov 25, 2020 32.14 32.69 31.98 32.69 1,110,800 +0.61(+1.90%)
Nov 24, 2020 32.43 32.65 31.99 32.08 1,572,113 -0.16(-0.50%)
Nov 23, 2020 33.22 33.46 32.14 32.24 884,242 -0.94(-2.83%)
Nov 20, 2020 33.19 33.35 32.88 33.18 959,800 -0.08(-0.24%)
Nov 19, 2020 32.76 33.28 32.43 33.26 778,840 +0.27(+0.82%)
Nov 18, 2020 33.85 34.05 32.96 32.99 755,194 -0.85(-2.51%)
Nov 17, 2020 33.76 34.69 33.56 33.84 1,539,580 -0.07(-0.21%)
Nov 16, 2020 34.59 34.69 33.02 33.91 2,058,812 -0.09(-0.26%)
Nov 13, 2020 33.72 34.17 33.56 34.00 1,398,700 +0.45(+1.34%)
Nov 12, 2020 34.04 34.04 33.30 33.55 1,455,797 -0.15(-0.45%)
Nov 11, 2020 33.33 33.81 33.05 33.70 1,891,190 +0.48(+1.44%)
Nov 10, 2020 31.24 33.33 31.16 33.22 2,536,840 +1.98(+6.34%)
Nov 09, 2020 35.25 35.77 31.23 31.24 3,024,192 -2.21(-6.61%)
Nov 06, 2020 34.02 34.89 33.31 33.45 1,372,800 -0.48(-1.41%)
Nov 05, 2020 34.47 34.49 33.76 33.93 796,993 -0.28(-0.82%)
Nov 04, 2020 34.50 34.90 34.21 34.21 867,365 -0.27(-0.78%)
Nov 03, 2020 34.50 34.67 34.11 34.48 715,571 +0.40(+1.17%)
Nov 02, 2020 34.22 34.26 33.73 34.08 922,770 +0.15(+0.44%)
Oct 30, 2020 33.48 33.93 33.20 33.93 1,045,300 +0.28(+0.83%)
Oct 29, 2020 33.37 33.83 33.06 33.65 1,156,045 +0.43(+1.29%)
Oct 28, 2020 33.42 34.00 33.01 33.22 1,268,502 -0.82(-2.41%)
Oct 27, 2020 34.45 34.85 34.01 34.04 1,599,817 -0.51(-1.48%)
Oct 26, 2020 34.11 34.64 34.07 34.55 1,060,304 +0.28(+0.82%)
Oct 23, 2020 34.40 34.78 34.27 34.27 2,667,000 -0.20(-0.58%)
Oct 22, 2020 33.97 34.73 33.79 34.47 695,317 +0.44(+1.29%)
Oct 21, 2020 33.96 34.22 33.84 34.03 631,357 +0.03(+0.09%)
Oct 20, 2020 33.76 34.19 33.67 34.00 717,010 +0.44(+1.31%)
Oct 19, 2020 34.33 34.37 33.52 33.56 985,778 -0.72(-2.10%)
Oct 16, 2020 34.76 34.84 34.25 34.28 798,900 -0.59(-1.69%)
Oct 15, 2020 34.41 35.22 34.41 34.87 929,049 +0.26(+0.75%)
Oct 14, 2020 34.59 35.02 34.39 34.61 1,431,863 -0.22(-0.63%)
Oct 13, 2020 34.80 34.87 34.10 34.83 1,086,480 +0.24(+0.69%)
Oct 12, 2020 34.25 34.84 34.03 34.59 1,177,600 +0.26(+0.76%)
Oct 09, 2020 34.66 34.66 34.15 34.33 838,600 -0.02(-0.06%)
Oct 08, 2020 34.22 34.49 34.07 34.35 1,110,843 +0.29(+0.85%)
Oct 07, 2020 34.15 34.26 33.77 34.06 1,139,521 +0.08(+0.24%)
Oct 06, 2020 33.53 34.13 33.53 33.98 1,841,002 -0.02(-0.06%)
Oct 05, 2020 33.99 34.00 33.07 34.00 1,325,505 +0.25(+0.74%)
Oct 02, 2020 32.69 33.83 32.51 33.75 1,690,100 +0.79(+2.40%)
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.