Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.04 31.64 29.88 30.10 7,248,137 +1.09(+3.77%)
Jan 28, 2021 28.71 29.76 27.66 29.01 9,104,621 +2.93(+11.24%)
Jan 27, 2021 27.20 27.25 25.92 26.08 3,681,872 -1.65(-5.95%)
Jan 26, 2021 27.82 28.09 27.46 27.73 1,786,921 +0.14(+0.50%)
Jan 25, 2021 28.37 28.45 27.37 27.59 2,454,089 -0.44(-1.55%)
Jan 22, 2021 27.51 28.39 27.38 28.03 2,845,060 -0.57(-1.98%)
Jan 21, 2021 29.58 29.80 28.29 28.59 3,449,760 -0.92(-3.11%)
Jan 20, 2021 27.71 29.67 27.62 29.51 5,626,190 +2.12(+7.76%)
Jan 19, 2021 27.82 28.13 27.12 27.39 4,984,127 +0.19(+0.68%)
Jan 15, 2021 28.55 28.65 27.19 27.20 4,748,345 -1.71(-5.90%)
Jan 14, 2021 29.77 30.15 28.65 28.91 5,193,360 -0.76(-2.56%)
Jan 13, 2021 31.10 31.27 29.64 29.67 4,343,639 -1.88(-5.97%)
Jan 12, 2021 31.73 31.76 30.79 31.55 2,635,720 -0.23(-0.73%)
Jan 11, 2021 32.01 32.34 31.68 31.78 2,617,472 -1.06(-3.22%)
Jan 08, 2021 34.48 34.54 32.16 32.84 5,216,753 -2.68(-7.55%)
Jan 07, 2021 35.44 35.88 34.88 35.52 2,193,648 +0.26(+0.74%)
Jan 06, 2021 35.07 35.39 34.27 35.26 3,690,693 -0.17(-0.47%)
Jan 05, 2021 34.87 35.50 33.91 35.43 3,447,612 +0.81(+2.33%)
Jan 04, 2021 33.44 34.79 32.87 34.62 4,971,361 +2.62(+8.17%)
Dec 31, 2020 32.00 32.00 32.00 2,677,920 -0.51(-1.57%)
Dec 30, 2020 30.86 32.53 30.86 32.51 2,677,920 +1.72(+5.57%)
Dec 29, 2020 31.11 31.47 30.42 30.80 1,901,768 -0.15(-0.48%)
Dec 28, 2020 31.40 31.99 30.81 30.95 2,254,914 +0.36(+1.18%)
Dec 24, 2020 30.30 30.73 30.04 30.59 734,097 +0.19(+0.61%)
Dec 23, 2020 30.43 30.79 30.21 30.40 1,678,211 +0.58(+1.96%)
Dec 22, 2020 31.28 31.47 29.73 29.82 2,558,167 -1.59(-5.06%)
Dec 21, 2020 31.16 31.97 31.07 31.41 2,586,740 +0.36(+1.15%)
Dec 18, 2020 31.54 31.62 30.73 31.05 3,903,722 -0.55(-1.73%)
Dec 17, 2020 31.23 31.86 30.84 31.60 4,218,971 +1.71(+5.71%)
Dec 16, 2020 28.83 29.96 28.46 29.89 3,585,187 +1.63(+5.78%)
Dec 15, 2020 27.60 28.26 27.49 28.26 2,478,342 +1.49(+5.58%)
Dec 14, 2020 27.69 28.07 26.73 26.76 1,944,717 -0.74(-2.70%)
Dec 11, 2020 27.99 28.15 27.47 27.51 1,510,680 -0.43(-1.53%)
Dec 10, 2020 28.05 28.57 27.66 27.93 2,081,949 +0.10(+0.37%)
Dec 09, 2020 28.67 28.79 27.53 27.83 3,061,521 -1.22(-4.21%)
Dec 08, 2020 29.81 29.86 28.79 29.06 2,016,758 -0.56(-1.88%)
Dec 07, 2020 28.20 30.02 28.18 29.61 2,596,562 +1.25(+4.41%)
Dec 04, 2020 28.68 28.88 28.20 28.36 1,604,383 -0.10(-0.36%)
Dec 03, 2020 28.92 29.05 28.04 28.46 1,716,417 -0.26(-0.90%)
Dec 02, 2020 28.82 28.91 28.30 28.72 2,101,034 +0.06(+0.19%)
Dec 01, 2020 28.57 28.93 27.88 28.67 3,112,705 +1.28(+4.67%)
Nov 30, 2020 26.90 27.53 26.42 27.39 2,240,108 +0.38(+1.41%)
Nov 27, 2020 26.58 27.14 26.27 27.01 2,116,461 -0.04(-0.14%)
Nov 25, 2020 27.08 27.32 26.76 27.04 2,007,986 +0.35(+1.32%)
Nov 24, 2020 26.43 27.12 26.29 26.69 3,308,951 -0.31(-1.13%)
Nov 23, 2020 28.14 28.22 26.62 27.00 3,857,308 -1.57(-5.49%)
Nov 20, 2020 28.90 29.31 28.48 28.56 1,800,092 +0.40(+1.42%)
Nov 19, 2020 27.94 28.67 27.94 28.16 2,060,826 -0.49(-1.72%)
Nov 18, 2020 29.41 29.54 28.60 28.66 2,083,278 -0.78(-2.65%)
Nov 17, 2020 30.09 30.24 29.41 29.44 1,915,230 -0.87(-2.88%)
Nov 16, 2020 30.51 30.81 29.90 30.31 1,392,173 -0.32(-1.03%)
Nov 13, 2020 30.96 31.16 30.34 30.62 1,465,499 +0.38(+1.26%)
Nov 12, 2020 29.85 30.97 29.71 30.24 1,911,137 +0.78(+2.64%)
Nov 11, 2020 30.05 30.36 29.33 29.47 2,020,516 -0.76(-2.51%)
Nov 10, 2020 31.51 31.67 30.20 30.22 2,687,207 -1.01(-3.23%)
Nov 09, 2020 32.56 32.65 30.94 31.23 3,453,682 -2.94(-8.61%)
Nov 06, 2020 33.72 34.50 33.15 34.18 2,998,129 +0.76(+2.27%)
Nov 05, 2020 30.95 33.57 30.77 33.42 4,319,975 +3.70(+12.46%)
Nov 04, 2020 31.39 31.46 29.68 29.71 2,232,822 -1.72(-5.48%)
Nov 03, 2020 30.68 31.56 30.34 31.44 2,839,343 +1.08(+3.57%)
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.