Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.26 30.84 27.99 28.20 3,725,447 -1.27(-4.30%)
Jan 28, 2021 30.92 31.59 29.11 29.47 3,629,344 -1.12(-3.66%)
Jan 27, 2021 29.22 31.02 29.08 30.59 3,325,645 +0.89(+3.00%)
Jan 26, 2021 30.13 30.83 29.55 29.70 3,102,749 -0.16(-0.53%)
Jan 25, 2021 28.27 29.91 27.79 29.86 3,691,529 +1.06(+3.68%)
Jan 22, 2021 27.61 28.84 27.44 28.80 1,387,341 +0.38(+1.32%)
Jan 21, 2021 28.82 29.02 28.14 28.42 1,626,118 -0.59(-2.05%)
Jan 20, 2021 29.45 29.60 28.59 29.01 2,422,261 -0.24(-0.81%)
Jan 19, 2021 28.29 29.65 27.91 29.25 2,655,090 +1.30(+4.64%)
Jan 15, 2021 28.74 28.90 27.62 27.95 3,820,715 -1.01(-3.49%)
Jan 14, 2021 26.25 29.21 26.22 28.96 3,846,564 +2.86(+10.97%)
Jan 13, 2021 26.94 26.94 25.79 26.10 1,831,370 -1.00(-3.69%)
Jan 12, 2021 25.87 27.15 25.68 27.10 2,094,952 +1.48(+5.76%)
Jan 11, 2021 24.44 25.78 24.38 25.62 1,886,269 +0.47(+1.85%)
Jan 08, 2021 26.18 26.21 24.94 25.16 1,495,023 -0.72(-2.79%)
Jan 07, 2021 25.56 26.13 25.00 25.88 2,164,313 +0.48(+1.87%)
Jan 06, 2021 26.10 26.60 24.85 25.41 2,809,545 +0.06(+0.23%)
Jan 05, 2021 25.29 26.38 25.18 25.35 2,685,515 +0.31(+1.23%)
Jan 04, 2021 25.81 26.09 24.64 25.04 2,590,060 -0.57(-2.24%)
Dec 31, 2020 25.61 25.61 25.61 2,831,865 -0.23(-0.88%)
Dec 30, 2020 25.07 25.96 25.05 25.84 2,831,865 +0.80(+3.21%)
Dec 29, 2020 25.17 25.43 24.67 25.04 1,109,088 +0.05(+0.20%)
Dec 28, 2020 25.27 26.16 24.91 24.99 1,255,812 -0.13(-0.51%)
Dec 24, 2020 25.17 25.27 24.76 25.12 738,327 -0.10(-0.39%)
Dec 23, 2020 24.41 25.65 24.24 25.22 1,415,759 +1.12(+4.65%)
Dec 22, 2020 24.43 24.85 24.06 24.10 2,274,798 -0.49(-1.97%)
Dec 21, 2020 23.92 24.77 23.39 24.58 4,778,858 -0.36(-1.43%)
Dec 18, 2020 25.30 25.56 24.68 24.94 8,092,440 -0.47(-1.83%)
Dec 17, 2020 25.50 25.73 25.00 25.41 4,921,699 +0.08(+0.31%)
Dec 16, 2020 26.04 26.04 25.24 25.33 2,458,860 -0.86(-3.29%)
Dec 15, 2020 26.02 26.28 25.44 26.19 4,005,053 +0.53(+2.05%)
Dec 14, 2020 27.74 27.90 25.50 25.66 4,799,198 -1.57(-5.75%)
Dec 11, 2020 28.28 28.33 26.97 27.23 3,274,538 -0.95(-3.38%)
Dec 10, 2020 26.84 28.41 26.81 28.18 4,068,861 +1.28(+4.75%)
Dec 09, 2020 27.14 27.66 26.05 26.90 2,975,753 +0.08(+0.30%)
Dec 08, 2020 26.77 27.61 26.48 26.82 3,225,466 -0.35(-1.28%)
Dec 07, 2020 27.83 28.35 26.95 27.17 2,698,907 -1.12(-3.96%)
Dec 04, 2020 27.41 28.51 27.31 28.29 2,984,192 +1.64(+6.17%)
Dec 03, 2020 26.14 27.52 25.86 26.64 4,854,352 +0.65(+2.52%)
Dec 02, 2020 23.74 26.25 23.61 25.99 5,098,970 +2.03(+8.48%)
Dec 01, 2020 24.04 25.00 23.82 23.96 5,014,348 +0.78(+3.38%)
Nov 30, 2020 24.30 24.46 23.03 23.18 5,451,877 -1.53(-6.18%)
Nov 27, 2020 24.79 24.98 24.39 24.70 2,888,924 -0.31(-1.23%)
Nov 25, 2020 25.18 25.29 24.46 25.01 2,143,633 -0.55(-2.17%)
Nov 24, 2020 25.05 26.15 24.48 25.56 4,318,991 +1.43(+5.91%)
Nov 23, 2020 22.34 24.21 22.27 24.14 3,068,345 +2.19(+9.98%)
Nov 20, 2020 22.25 22.52 21.71 21.95 1,792,029 -0.38(-1.69%)
Nov 19, 2020 21.76 22.34 21.64 22.32 2,289,454 +0.16(+0.70%)
Nov 18, 2020 23.24 23.52 22.09 22.17 3,047,374 -0.87(-3.77%)
Nov 17, 2020 23.06 23.11 22.23 23.04 3,191,304 -0.55(-2.32%)
Nov 16, 2020 22.87 23.88 22.17 23.58 4,157,567 +1.98(+9.17%)
Nov 13, 2020 20.30 21.79 20.30 21.60 2,877,742 +1.43(+7.11%)
Nov 12, 2020 20.39 21.06 19.87 20.17 3,232,919 -0.61(-2.96%)
Nov 11, 2020 21.36 21.59 20.48 20.78 2,553,419 -0.39(-1.84%)
Nov 10, 2020 22.05 22.17 20.32 21.17 4,330,557 -0.84(-3.81%)
Nov 09, 2020 19.44 22.64 19.02 22.01 6,715,598 +4.87(+28.40%)
Nov 06, 2020 18.07 18.51 17.00 17.14 4,169,288 -1.07(-5.89%)
Nov 05, 2020 18.41 19.22 18.05 18.22 3,198,712 -0.06(-0.32%)
Nov 04, 2020 18.59 19.20 17.97 18.28 3,514,929 -0.31(-1.68%)
Nov 03, 2020 19.03 19.13 18.27 18.59 2,199,180 -0.17(-0.88%)
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.