Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 37.05 37.05 37.05 681,312 -0.72(-1.91%)
Dec 30, 2020 36.68 37.90 36.68 37.77 681,312 +1.10(+2.99%)
Dec 29, 2020 36.82 36.95 36.19 36.67 829,002 +0.07(+0.19%)
Dec 28, 2020 37.54 37.88 36.47 36.61 760,512 -0.88(-2.35%)
Dec 24, 2020 37.83 37.83 36.79 37.48 390,891 -0.30(-0.78%)
Dec 23, 2020 37.20 38.88 37.20 37.78 1,721,819 +1.03(+2.79%)
Dec 22, 2020 37.84 37.93 36.64 36.75 821,342 -1.20(-3.15%)
Dec 21, 2020 36.83 38.42 36.56 37.95 1,497,809 -0.57(-1.49%)
Dec 18, 2020 39.29 39.95 38.00 38.52 2,237,426 -0.87(-2.21%)
Dec 17, 2020 40.07 40.16 38.45 39.39 1,487,681 -0.34(-0.85%)
Dec 16, 2020 40.06 40.12 38.49 39.73 1,466,144 +0.99(+2.55%)
Dec 15, 2020 38.44 39.02 37.28 38.74 762,697 +0.73(+1.92%)
Dec 14, 2020 40.07 40.12 37.96 38.01 1,358,663 -1.05(-2.68%)
Dec 11, 2020 38.70 39.17 38.00 39.06 1,143,010 +0.18(+0.46%)
Dec 10, 2020 37.09 39.72 37.02 38.88 1,715,225 +0.73(+1.92%)
Dec 09, 2020 37.86 38.78 37.41 38.15 1,181,131 +0.72(+1.93%)
Dec 08, 2020 36.77 38.57 36.74 37.43 1,127,843 +0.29(+0.77%)
Dec 07, 2020 37.27 37.66 36.47 37.14 1,697,113 -0.80(-2.11%)
Dec 04, 2020 37.52 38.55 37.35 37.94 2,158,559 +1.22(+3.34%)
Dec 03, 2020 36.20 37.74 35.68 36.71 1,560,906 +0.40(+1.09%)
Dec 02, 2020 35.43 37.23 35.43 36.32 992,431 +0.60(+1.69%)
Dec 01, 2020 36.74 37.14 35.51 35.72 1,182,566 +0.21(+0.58%)
Nov 30, 2020 36.65 36.97 35.30 35.51 1,948,595 -1.64(-4.41%)
Nov 27, 2020 37.23 37.94 36.66 37.15 566,848 -0.38(-1.00%)
Nov 25, 2020 38.15 38.27 36.88 37.52 1,605,580 -0.79(-2.06%)
Nov 24, 2020 38.56 38.99 37.41 38.31 2,213,348 +1.19(+3.19%)
Nov 23, 2020 34.85 37.29 34.77 37.13 1,618,856 +3.03(+8.89%)
Nov 20, 2020 34.15 34.34 33.37 34.10 1,251,439 -0.17(-0.49%)
Nov 19, 2020 33.22 34.34 32.95 34.26 1,327,679 +0.63(+1.88%)
Nov 18, 2020 34.95 35.73 33.53 33.63 1,905,837 -0.71(-2.07%)
Nov 17, 2020 32.96 34.58 32.39 34.34 1,262,177 +0.76(+2.26%)
Nov 16, 2020 33.09 33.68 32.60 33.58 2,222,731 +1.88(+5.92%)
Nov 13, 2020 30.60 31.83 30.16 31.71 1,535,724 +1.43(+4.73%)
Nov 12, 2020 31.16 31.85 29.70 30.27 1,227,915 -1.41(-4.46%)
Nov 11, 2020 32.26 32.26 31.09 31.69 1,711,727 -0.10(-0.31%)
Nov 10, 2020 31.27 32.36 29.86 31.78 2,245,092 +1.13(+3.68%)
Nov 09, 2020 29.68 31.34 29.26 30.66 2,652,715 +4.24(+16.04%)
Nov 06, 2020 26.39 26.64 25.65 26.42 1,788,556 -0.02(-0.07%)
Nov 05, 2020 25.48 27.09 25.02 26.44 2,745,608 +1.15(+4.54%)
Nov 04, 2020 25.65 26.13 24.96 25.29 1,571,984 -0.34(-1.34%)
Nov 03, 2020 26.28 26.69 24.81 25.63 1,418,287 -0.01(-0.04%)
Nov 02, 2020 25.08 25.93 24.13 25.64 1,248,475 +0.76(+3.04%)
Oct 30, 2020 24.10 24.90 23.25 24.89 1,971,020 +0.68(+2.80%)
Oct 29, 2020 22.76 24.28 22.43 24.21 1,404,351 +0.90(+3.87%)
Oct 28, 2020 24.64 24.73 23.22 23.31 1,862,161 -2.08(-8.19%)
Oct 27, 2020 25.39 25.64 24.85 25.39 1,357,969 -0.17(-0.65%)
Oct 26, 2020 27.00 27.03 25.32 25.56 1,957,005 -1.95(-7.10%)
Oct 23, 2020 26.98 27.58 26.55 27.51 1,778,872 +0.62(+2.30%)
Oct 22, 2020 26.67 27.08 26.40 26.89 1,182,990 +0.30(+1.14%)
Oct 21, 2020 26.57 27.63 25.93 26.59 2,454,873 +0.28(+1.08%)
Oct 20, 2020 24.81 26.89 24.81 26.30 3,093,794 +1.87(+7.67%)
Oct 19, 2020 25.40 25.87 24.40 24.43 2,091,538 -0.64(-2.54%)
Oct 16, 2020 26.33 26.43 25.06 25.06 1,416,186 -1.39(-5.27%)
Oct 15, 2020 24.55 26.58 24.28 26.46 1,840,475 +1.34(+5.35%)
Oct 14, 2020 24.05 25.80 24.02 25.11 882,863 +1.18(+4.92%)
Oct 13, 2020 24.86 25.42 23.93 23.94 1,003,667 -0.36(-1.49%)
Oct 12, 2020 24.25 24.44 23.79 24.30 688,889 -0.14(-0.56%)
Oct 09, 2020 25.52 25.71 24.33 24.44 1,273,579 -0.84(-3.34%)
Oct 08, 2020 24.00 25.34 23.91 25.28 903,839 +1.53(+6.44%)
Oct 07, 2020 23.22 23.95 22.96 23.75 1,114,935 +0.62(+2.67%)
Oct 06, 2020 25.23 25.61 23.10 23.13 1,353,623 -1.51(-6.13%)
Oct 05, 2020 24.12 24.67 23.78 24.64 953,998 +1.02(+4.32%)
Oct 02, 2020 22.00 23.78 21.96 23.62 1,592,738 +0.69(+2.99%)
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.