Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 29.12 30.20 28.96 29.14 73,503,875 -0.61(-2.05%)
Jan 26, 2021 29.10 29.84 29.07 29.75 50,388,645 +0.64(+2.20%)
Jan 25, 2021 28.72 29.18 28.49 29.11 51,881,772 +0.18(+0.62%)
Jan 22, 2021 28.81 29.05 28.57 28.93 34,724,600 +0.10(+0.35%)
Jan 21, 2021 28.91 29.08 28.76 28.83 28,019,899 -0.13(-0.45%)
Jan 20, 2021 29.00 29.01 28.74 28.96 32,505,109 +0.01(+0.03%)
Jan 19, 2021 29.28 29.38 28.90 28.95 40,677,666 -0.22(-0.75%)
Jan 15, 2021 28.95 29.29 28.82 29.17 40,653,000 -0.12(-0.41%)
Jan 14, 2021 28.65 29.76 28.53 29.29 63,823,737 +0.68(+2.38%)
Jan 13, 2021 28.79 28.80 28.47 28.61 38,780,437 -0.14(-0.49%)
Jan 12, 2021 28.87 28.87 28.51 28.75 43,395,369 -0.12(-0.42%)
Jan 11, 2021 28.74 29.02 28.68 28.87 30,840,934 -0.15(-0.52%)
Jan 08, 2021 29.14 29.21 28.75 29.02 54,736,800 -0.89(-2.98%)
Jan 07, 2021 30.02 30.09 29.68 29.91 53,756,287 +0.08(+0.27%)
Jan 06, 2021 29.41 30.00 29.36 29.83 55,447,433 +0.57(+1.95%)
Jan 05, 2021 29.50 29.75 29.19 29.26 62,661,167 -0.18(-0.61%)
Jan 04, 2021 29.39 29.49 29.02 29.44 65,443,681 +0.68(+2.36%)
Dec 31, 2020 28.76 28.76 28.76 34,307,237 +0.27(+0.95%)
Dec 30, 2020 28.54 28.68 28.43 28.49 34,307,237 -0.05(-0.18%)
Dec 29, 2020 28.69 28.88 28.51 28.54 36,546,497 -0.01(-0.04%)
Dec 28, 2020 28.93 28.96 28.50 28.55 41,580,109 -0.14(-0.49%)
Dec 24, 2020 28.73 28.76 28.50 28.69 19,153,000 -0.06(-0.21%)
Dec 23, 2020 28.50 28.93 28.50 28.75 39,252,356 +0.35(+1.23%)
Dec 22, 2020 29.00 29.01 28.32 28.40 63,886,587 -0.61(-2.10%)
Dec 21, 2020 28.98 29.21 28.75 29.01 47,791,984 -0.39(-1.33%)
Dec 18, 2020 29.52 29.68 29.26 29.40 74,417,000 -0.22(-0.74%)
Dec 17, 2020 30.04 30.12 29.54 29.62 61,621,794 -0.67(-2.21%)
Dec 16, 2020 30.53 30.59 30.24 30.29 34,654,075 -0.29(-0.95%)
Dec 15, 2020 30.64 30.70 30.28 30.58 33,421,828 +0.03(+0.10%)
Dec 14, 2020 31.23 31.27 30.40 30.55 42,615,587 -0.46(-1.48%)
Dec 11, 2020 30.43 31.09 30.39 31.01 31,502,100 +0.32(+1.04%)
Dec 10, 2020 31.07 31.11 30.48 30.69 47,010,544 -0.77(-2.45%)
Dec 09, 2020 31.00 31.89 30.97 31.46 70,671,150 +0.65(+2.11%)
Dec 08, 2020 29.49 30.93 29.46 30.81 73,585,182 +1.17(+3.95%)
Dec 07, 2020 29.78 29.78 29.52 29.64 34,606,961 +0.10(+0.34%)
Dec 04, 2020 29.37 29.76 29.31 29.54 37,725,500 +0.31(+1.06%)
Dec 03, 2020 29.03 29.24 28.90 29.23 34,909,307 +0.14(+0.48%)
Dec 02, 2020 28.82 29.20 28.78 29.09 29,475,369 +0.24(+0.83%)
Dec 01, 2020 28.82 29.14 28.75 28.85 42,056,576 +0.10(+0.35%)
Nov 30, 2020 28.87 29.02 28.69 28.75 43,305,784 -0.28(-0.96%)
Nov 27, 2020 29.07 29.19 28.88 29.03 15,649,800 +0.04(+0.14%)
Nov 25, 2020 29.28 29.29 28.90 28.99 24,489,200 -0.24(-0.82%)
Nov 24, 2020 28.93 29.44 28.91 29.23 43,986,887 +0.61(+2.13%)
Nov 23, 2020 28.39 28.70 28.35 28.62 27,805,762 +0.30(+1.06%)
Nov 20, 2020 28.22 28.42 28.16 28.32 28,220,000 +0.04(+0.14%)
Nov 19, 2020 28.51 28.51 28.11 28.28 41,323,300 -0.34(-1.19%)
Nov 18, 2020 29.05 29.17 28.61 28.62 29,512,079 -0.41(-1.41%)
Nov 17, 2020 28.78 29.13 28.68 29.03 28,568,156 +0.06(+0.21%)
Nov 16, 2020 29.11 29.23 28.90 28.97 49,911,427 +0.06(+0.21%)
Nov 13, 2020 28.57 28.99 28.47 28.91 27,490,000 +0.47(+1.65%)
Nov 12, 2020 28.50 28.58 28.19 28.44 30,473,478 -0.29(-1.01%)
Nov 11, 2020 28.97 29.00 28.43 28.73 39,702,747 -0.12(-0.42%)
Nov 10, 2020 28.59 28.97 28.49 28.85 44,168,809 +0.55(+1.94%)
Nov 09, 2020 28.24 28.79 28.15 28.30 70,660,429 +0.86(+3.13%)
Nov 06, 2020 27.49 27.70 27.38 27.44 26,235,200 -0.07(-0.25%)
Nov 05, 2020 27.19 27.85 27.18 27.51 35,093,549 +0.47(+1.74%)
Nov 04, 2020 27.21 27.44 26.86 27.04 45,461,005 -0.42(-1.53%)
Nov 03, 2020 27.51 27.80 27.40 27.46 33,251,533 +0.12(+0.44%)
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.