Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 29.87 29.87 29.87 929,543 +0.45(+1.54%)
Dec 30, 2020 28.70 29.46 28.70 29.42 929,543 +0.76(+2.66%)
Dec 29, 2020 28.99 28.99 28.45 28.66 659,480 -0.22(-0.77%)
Dec 28, 2020 29.05 29.16 28.72 28.88 615,618 +0.16(+0.57%)
Dec 24, 2020 28.70 28.86 28.42 28.71 278,514 +0.06(+0.20%)
Dec 23, 2020 28.78 29.35 28.61 28.66 1,054,417 +0.05(+0.17%)
Dec 22, 2020 28.21 28.62 28.04 28.61 1,082,743 +0.21(+0.75%)
Dec 21, 2020 27.62 28.41 27.40 28.40 1,102,523 -0.07(-0.24%)
Dec 18, 2020 28.20 28.98 27.89 28.46 4,225,139 +0.93(+3.37%)
Dec 17, 2020 27.74 27.88 27.31 27.54 1,370,571 -0.16(-0.59%)
Dec 16, 2020 28.02 28.11 27.57 27.70 1,059,826 -0.13(-0.45%)
Dec 15, 2020 27.30 27.93 27.02 27.83 1,303,793 +0.81(+3.00%)
Dec 14, 2020 27.75 27.87 26.96 27.01 2,695,065 -0.31(-1.13%)
Dec 11, 2020 27.38 27.69 27.20 27.32 1,066,252 -0.25(-0.91%)
Dec 10, 2020 27.47 27.81 27.31 27.57 811,627 -0.14(-0.52%)
Dec 09, 2020 28.04 28.41 27.56 27.72 925,290 -0.21(-0.76%)
Dec 08, 2020 27.41 28.01 27.39 27.93 1,037,911 +0.19(+0.69%)
Dec 07, 2020 27.49 27.76 27.04 27.74 1,216,307 -0.07(-0.24%)
Dec 04, 2020 26.85 27.86 26.85 27.80 657,290 +1.02(+3.81%)
Dec 03, 2020 26.71 27.00 26.54 26.78 691,116 +0.05(+0.18%)
Dec 02, 2020 26.94 27.00 26.63 26.74 1,170,258 -0.27(-1.00%)
Dec 01, 2020 27.05 27.32 26.77 27.01 991,176 +0.28(+1.04%)
Nov 30, 2020 27.01 27.10 26.56 26.73 1,119,219 -0.47(-1.73%)
Nov 27, 2020 27.14 27.22 26.90 27.20 346,516 -0.02(-0.07%)
Nov 25, 2020 27.34 27.46 26.98 27.22 952,271 -0.26(-0.95%)
Nov 24, 2020 27.12 27.84 27.01 27.48 1,671,917 +0.83(+3.11%)
Nov 23, 2020 26.14 26.75 26.04 26.65 869,395 +0.80(+3.09%)
Nov 20, 2020 25.76 26.02 25.72 25.85 1,195,508 +0.00(+0.00%)
Nov 19, 2020 25.53 25.88 25.46 25.85 1,043,833 +0.49(+1.94%)
Nov 18, 2020 25.94 26.19 25.36 25.36 1,194,948 -0.44(-1.72%)
Nov 17, 2020 25.41 25.98 25.25 25.80 1,686,273 -0.01(-0.04%)
Nov 16, 2020 25.99 26.17 25.68 25.81 1,326,160 +0.66(+2.64%)
Nov 13, 2020 24.76 25.31 24.76 25.15 812,313 +0.64(+2.63%)
Nov 12, 2020 24.88 24.98 24.20 24.50 1,412,455 -0.67(-2.68%)
Nov 11, 2020 25.50 25.51 24.76 25.18 1,107,558 -0.16(-0.65%)
Nov 10, 2020 25.33 25.69 25.09 25.34 1,852,818 +0.20(+0.80%)
Nov 09, 2020 24.66 25.94 23.95 25.14 3,245,685 +2.01(+8.70%)
Nov 06, 2020 23.06 23.47 23.03 23.13 1,466,902 +0.09(+0.38%)
Nov 05, 2020 22.73 23.16 22.68 23.04 1,792,459 +0.64(+2.84%)
Nov 04, 2020 22.88 22.88 22.00 22.41 2,215,084 -0.64(-2.80%)
Nov 03, 2020 22.56 23.17 22.48 23.05 1,763,138 +0.78(+3.50%)
Nov 02, 2020 21.85 22.32 21.76 22.27 1,816,439 +0.82(+3.81%)
Oct 30, 2020 21.24 21.66 21.11 21.45 2,043,460 +0.19(+0.91%)
Oct 29, 2020 21.61 21.61 20.34 21.26 2,903,749 -0.32(-1.47%)
Oct 28, 2020 21.69 22.07 21.32 21.58 2,200,841 -0.75(-3.36%)
Oct 27, 2020 23.16 23.16 22.22 22.33 1,408,498 -0.69(-3.01%)
Oct 26, 2020 23.43 23.51 22.84 23.02 1,317,089 -0.83(-3.47%)
Oct 23, 2020 24.17 24.21 23.65 23.85 846,290 -0.07(-0.28%)
Oct 22, 2020 23.47 23.93 23.39 23.92 1,119,918 +0.67(+2.90%)
Oct 21, 2020 23.48 23.68 23.22 23.24 996,558 -0.26(-1.11%)
Oct 20, 2020 23.85 23.95 23.44 23.50 1,175,542 -0.17(-0.73%)
Oct 19, 2020 23.98 24.30 23.63 23.68 1,266,930 -0.31(-1.28%)
Oct 16, 2020 23.62 24.06 23.57 23.98 813,768 +0.41(+1.76%)
Oct 15, 2020 23.03 23.58 23.03 23.57 791,024 +0.08(+0.33%)
Oct 14, 2020 23.90 24.12 23.34 23.49 902,361 -0.24(-1.01%)
Oct 13, 2020 23.76 24.08 23.28 23.73 1,510,879 -0.29(-1.20%)
Oct 12, 2020 23.60 24.03 23.39 24.02 1,381,392 +0.57(+2.42%)
Oct 09, 2020 23.12 23.62 22.83 23.45 1,908,906 +0.75(+3.31%)
Oct 08, 2020 22.89 22.95 22.42 22.70 1,617,826 +0.18(+0.81%)
Oct 07, 2020 22.28 22.79 22.28 22.52 1,034,966 +0.47(+2.14%)
Oct 06, 2020 22.67 22.88 21.77 22.05 2,437,245 -0.40(-1.80%)
Oct 05, 2020 21.82 22.47 21.73 22.45 1,252,917 +0.87(+4.01%)
Oct 02, 2020 20.90 21.74 20.90 21.59 1,349,180 +0.25(+1.17%)
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.