Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.29 24.91 24.24 24.39 7,250,200 -0.16(-0.65%)
Jan 28, 2021 23.36 24.78 23.04 24.55 12,016,477 +1.59(+6.93%)
Jan 27, 2021 23.96 24.00 22.82 22.96 14,197,680 -1.60(-6.51%)
Jan 26, 2021 26.24 26.36 24.46 24.56 10,506,554 -1.67(-6.37%)
Jan 25, 2021 26.86 27.21 25.91 26.23 10,717,123 -0.87(-3.21%)
Jan 22, 2021 27.14 27.28 26.93 27.10 5,784,700 -0.18(-0.66%)
Jan 21, 2021 28.03 28.08 27.17 27.28 7,106,695 -0.74(-2.64%)
Jan 20, 2021 27.99 28.67 27.88 28.02 6,807,875 -0.04(-0.14%)
Jan 19, 2021 28.05 28.41 27.75 28.06 6,587,023 +0.46(+1.67%)
Jan 15, 2021 27.27 27.82 27.16 27.60 5,220,700 +0.15(+0.55%)
Jan 14, 2021 26.88 27.58 26.88 27.45 5,924,343 +0.57(+2.12%)
Jan 13, 2021 26.11 27.06 26.04 26.88 8,193,780 +0.86(+3.31%)
Jan 12, 2021 25.53 26.11 25.47 26.02 5,219,952 +0.56(+2.20%)
Jan 11, 2021 25.09 25.55 25.02 25.46 6,025,998 +0.04(+0.16%)
Jan 08, 2021 24.89 25.45 24.75 25.42 4,479,300 +0.69(+2.79%)
Jan 07, 2021 25.20 25.30 24.73 24.73 6,068,317 -0.25(-1.00%)
Jan 06, 2021 24.28 25.22 24.10 24.98 6,504,338 +0.96(+4.00%)
Jan 05, 2021 23.21 24.19 23.20 24.02 6,391,991 +0.78(+3.36%)
Jan 04, 2021 23.71 23.99 23.02 23.24 6,523,429 -0.26(-1.11%)
Dec 31, 2020 23.50 23.50 23.50 8,226,295 +0.72(+3.16%)
Dec 30, 2020 22.98 23.12 22.66 22.78 8,226,295 -0.53(-2.27%)
Dec 29, 2020 23.38 23.62 23.08 23.31 2,818,794 +0.01(+0.04%)
Dec 28, 2020 23.48 23.61 23.24 23.30 3,892,452 +0.03(+0.13%)
Dec 24, 2020 23.50 23.53 23.10 23.27 2,859,600 -0.22(-0.94%)
Dec 23, 2020 23.14 23.56 23.00 23.49 5,114,110 +0.67(+2.94%)
Dec 22, 2020 22.71 23.16 22.59 22.82 4,832,934 +0.20(+0.88%)
Dec 21, 2020 22.33 23.15 22.08 22.62 6,095,819 +0.08(+0.35%)
Dec 18, 2020 22.14 22.69 22.02 22.54 13,712,800 +0.45(+2.04%)
Dec 17, 2020 21.98 22.46 21.98 22.09 6,010,019 +0.19(+0.87%)
Dec 16, 2020 22.41 22.48 21.86 21.90 6,493,362 -0.38(-1.71%)
Dec 15, 2020 21.41 22.30 21.30 22.28 5,431,657 +0.98(+4.60%)
Dec 14, 2020 21.34 21.57 21.17 21.30 4,869,965 +0.15(+0.71%)
Dec 11, 2020 20.67 21.23 20.52 21.15 4,495,400 +0.30(+1.44%)
Dec 10, 2020 20.71 20.97 20.64 20.85 4,779,446 +0.00(+0.00%)
Dec 09, 2020 21.18 21.26 20.69 20.85 4,848,422 -0.34(-1.60%)
Dec 08, 2020 20.82 21.34 20.76 21.19 4,626,058 +0.32(+1.53%)
Dec 07, 2020 20.99 21.16 20.64 20.87 4,224,500 -0.20(-0.95%)
Dec 04, 2020 21.24 21.39 20.89 21.07 4,094,400 -0.09(-0.43%)
Dec 03, 2020 21.11 21.54 21.01 21.16 5,008,778 +0.00(+0.00%)
Dec 02, 2020 20.48 21.39 20.27 21.16 6,780,460 +0.56(+2.72%)
Dec 01, 2020 20.66 20.92 20.54 20.60 5,935,405 +0.16(+0.78%)
Nov 30, 2020 20.97 21.03 20.38 20.44 8,001,671 -0.60(-2.85%)
Nov 27, 2020 21.08 21.11 20.92 21.04 1,924,000 +0.06(+0.29%)
Nov 25, 2020 21.15 21.28 20.83 20.98 4,538,700 -0.17(-0.80%)
Nov 24, 2020 20.72 21.23 20.55 21.15 5,721,875 +0.69(+3.37%)
Nov 23, 2020 20.61 20.70 20.36 20.46 5,701,083 +0.04(+0.20%)
Nov 20, 2020 20.73 20.85 20.38 20.42 6,956,300 -0.46(-2.20%)
Nov 19, 2020 21.28 21.30 20.82 20.88 6,364,435 -0.49(-2.29%)
Nov 18, 2020 21.36 21.55 21.18 21.37 11,402,152 +0.02(+0.09%)
Nov 17, 2020 21.13 21.52 21.13 21.35 4,546,270 +0.02(+0.09%)
Nov 16, 2020 21.29 21.43 21.07 21.33 5,490,158 +0.46(+2.20%)
Nov 13, 2020 20.72 21.01 20.63 20.87 4,756,600 +0.33(+1.61%)
Nov 12, 2020 21.11 21.11 20.28 20.54 5,706,832 -0.75(-3.52%)
Nov 11, 2020 21.00 21.60 20.88 21.29 6,060,877 +0.47(+2.26%)
Nov 10, 2020 20.95 21.07 20.51 20.82 6,543,680 -0.15(-0.72%)
Nov 09, 2020 21.90 22.32 20.91 20.97 7,283,058 +0.56(+2.74%)
Nov 06, 2020 20.91 21.33 20.36 20.41 4,317,700 -0.56(-2.67%)
Nov 05, 2020 20.22 21.28 20.10 20.97 5,602,923 +1.03(+5.17%)
Nov 04, 2020 20.26 20.42 19.89 19.94 6,436,238 -0.33(-1.63%)
Nov 03, 2020 20.35 20.68 20.17 20.27 4,676,683 +0.27(+1.35%)
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.