Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 26.71 26.90 26.39 26.54 4,769,708 -0.32(-1.18%)
Jan 28, 2021 26.77 27.01 26.52 26.85 4,761,948 +0.13(+0.47%)
Jan 27, 2021 27.24 27.32 26.69 26.73 4,806,746 -0.81(-2.93%)
Jan 26, 2021 27.47 27.63 27.22 27.53 3,703,902 +0.22(+0.81%)
Jan 25, 2021 27.36 27.44 27.08 27.31 4,454,422 -0.06(-0.23%)
Jan 22, 2021 27.24 27.48 27.18 27.37 3,942,489 -0.31(-1.11%)
Jan 21, 2021 28.08 28.15 27.59 27.68 3,359,574 -0.40(-1.43%)
Jan 20, 2021 27.85 28.13 27.75 28.08 3,336,021 +0.38(+1.37%)
Jan 19, 2021 27.65 27.96 27.23 27.70 9,101,256 -0.14(-0.51%)
Jan 15, 2021 28.06 28.06 27.44 27.85 7,905,744 -0.27(-0.95%)
Jan 14, 2021 27.43 28.18 27.35 28.12 11,420,095 +0.79(+2.89%)
Jan 13, 2021 26.68 27.36 26.61 27.33 9,348,120 +0.70(+2.61%)
Jan 12, 2021 26.42 26.71 26.25 26.63 4,205,921 +0.38(+1.44%)
Jan 11, 2021 26.07 26.31 25.90 26.25 4,431,675 -0.09(-0.33%)
Jan 08, 2021 26.77 26.84 26.12 26.34 5,964,509 -0.28(-1.04%)
Jan 07, 2021 26.11 26.68 25.79 26.61 7,270,542 +0.57(+2.18%)
Jan 06, 2021 26.50 26.51 25.81 26.05 9,161,124 -0.28(-1.08%)
Jan 05, 2021 25.38 26.42 25.34 26.33 8,428,896 +1.08(+4.29%)
Jan 04, 2021 25.55 25.74 25.09 25.25 9,436,138 -0.02(-0.06%)
Dec 31, 2020 25.26 25.26 25.26 3,909,709 +0.02(+0.06%)
Dec 30, 2020 25.15 25.45 25.09 25.25 3,909,709 +0.11(+0.44%)
Dec 29, 2020 25.37 25.52 25.14 25.14 4,389,895 +0.02(+0.09%)
Dec 28, 2020 25.51 25.63 24.98 25.11 4,623,132 -0.31(-1.21%)
Dec 24, 2020 25.37 25.46 25.22 25.42 2,196,631 +0.07(+0.28%)
Dec 23, 2020 25.29 25.59 25.22 25.35 4,840,752 +0.16(+0.63%)
Dec 22, 2020 25.60 25.61 25.15 25.19 4,428,721 -0.34(-1.33%)
Dec 21, 2020 25.39 25.55 24.96 25.53 7,400,059 -0.36(-1.40%)
Dec 18, 2020 26.30 26.37 25.80 25.90 5,010,415 -0.28(-1.06%)
Dec 17, 2020 26.43 26.44 26.05 26.17 3,366,410 -0.10(-0.39%)
Dec 16, 2020 26.59 26.62 26.14 26.28 4,005,582 -0.35(-1.31%)
Dec 15, 2020 26.47 26.76 26.31 26.62 4,895,775 +0.28(+1.08%)
Dec 14, 2020 27.05 27.08 26.30 26.34 6,489,612 -0.59(-2.20%)
Dec 11, 2020 26.88 26.95 26.67 26.93 3,173,769 -0.10(-0.38%)
Dec 10, 2020 26.62 27.07 26.54 27.03 4,815,964 +0.54(+2.03%)
Dec 09, 2020 26.61 26.70 26.32 26.50 6,248,967 +0.10(+0.39%)
Dec 08, 2020 26.35 26.69 26.26 26.39 5,684,074 +0.11(+0.42%)
Dec 07, 2020 26.25 26.36 25.70 26.28 4,943,767 -0.08(-0.30%)
Dec 04, 2020 26.18 26.48 26.11 26.36 6,166,977 +0.51(+1.99%)
Dec 03, 2020 25.45 26.09 25.45 25.85 5,613,718 +0.44(+1.74%)
Dec 02, 2020 24.66 25.42 24.66 25.41 5,272,066 +0.66(+2.65%)
Dec 01, 2020 25.07 25.22 24.60 24.75 5,622,734 +0.10(+0.42%)
Nov 30, 2020 25.39 25.59 24.57 24.65 7,083,438 -0.51(-2.04%)
Nov 27, 2020 25.11 25.24 25.00 25.16 2,577,002 +0.03(+0.13%)
Nov 25, 2020 24.74 25.15 24.67 25.13 7,010,403 +0.39(+1.60%)
Nov 24, 2020 24.10 24.84 24.06 24.74 7,181,300 +1.09(+4.61%)
Nov 23, 2020 23.42 23.70 23.27 23.65 4,732,421 +0.54(+2.36%)
Nov 20, 2020 23.00 23.16 22.88 23.10 4,408,203 +0.09(+0.38%)
Nov 19, 2020 22.82 23.04 22.72 23.01 4,636,062 +0.05(+0.21%)
Nov 18, 2020 23.50 23.57 22.97 22.97 8,173,526 -0.47(-2.02%)
Nov 17, 2020 22.86 23.46 22.61 23.44 5,542,508 +0.54(+2.38%)
Nov 16, 2020 22.81 23.02 22.76 22.89 6,906,345 +0.44(+1.97%)
Nov 13, 2020 23.06 23.10 22.42 22.45 12,093,753 -0.40(-1.76%)
Nov 12, 2020 23.46 23.46 22.49 22.86 16,346,919 -0.89(-3.76%)
Nov 11, 2020 23.80 23.86 23.31 23.75 11,339,790 +0.22(+0.92%)
Nov 10, 2020 22.73 23.54 22.62 23.53 13,362,298 +1.13(+5.04%)
Nov 09, 2020 22.45 22.97 22.24 22.40 9,592,291 +1.17(+5.50%)
Nov 06, 2020 22.11 22.23 21.23 21.23 7,175,883 -0.74(-3.35%)
Nov 05, 2020 21.88 22.25 21.74 21.97 5,505,943 +0.41(+1.90%)
Nov 04, 2020 21.67 22.27 21.34 21.56 5,888,277 +0.11(+0.51%)
Nov 03, 2020 21.58 21.65 21.39 21.45 5,416,698 +0.18(+0.84%)
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.