Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 28.01 28.01 28.01 19,939,220 +0.40(+1.45%)
Dec 30, 2020 27.66 27.88 27.52 27.61 19,939,220 -0.03(-0.10%)
Dec 29, 2020 27.98 28.00 27.61 27.64 21,052,688 -0.14(-0.50%)
Dec 28, 2020 27.92 28.29 27.76 27.78 23,312,450 +0.08(+0.30%)
Dec 24, 2020 28.11 28.20 27.53 27.70 15,561,823 -0.47(-1.68%)
Dec 23, 2020 27.18 28.30 27.17 28.17 41,302,992 +1.29(+4.80%)
Dec 22, 2020 27.52 27.58 26.86 26.88 27,642,164 -0.55(-2.00%)
Dec 21, 2020 27.45 27.74 26.77 27.43 56,776,480 +0.50(+1.86%)
Dec 18, 2020 27.35 27.49 26.73 26.93 57,874,720 -0.43(-1.56%)
Dec 17, 2020 27.66 27.75 27.32 27.35 46,174,916 -0.17(-0.61%)
Dec 16, 2020 27.51 27.76 27.36 27.52 37,920,624 -0.07(-0.27%)
Dec 15, 2020 27.04 27.63 26.82 27.59 41,875,292 +1.01(+3.81%)
Dec 14, 2020 27.42 27.63 26.46 26.58 30,548,916 -0.41(-1.51%)
Dec 11, 2020 26.93 27.28 26.61 26.99 32,084,374 -0.38(-1.39%)
Dec 10, 2020 26.66 27.44 26.49 27.37 34,148,972 +0.41(+1.51%)
Dec 09, 2020 27.14 27.14 26.55 26.96 37,994,824 +0.10(+0.38%)
Dec 08, 2020 26.94 27.19 26.36 26.86 34,642,756 -0.37(-1.36%)
Dec 07, 2020 27.31 27.50 26.98 27.23 34,100,532 -0.19(-0.71%)
Dec 04, 2020 27.38 27.82 27.23 27.43 50,820,252 +0.36(+1.34%)
Dec 03, 2020 26.86 27.37 26.72 27.06 44,438,196 +0.27(+1.00%)
Dec 02, 2020 25.98 26.91 25.84 26.80 38,221,748 +0.75(+2.89%)
Dec 01, 2020 26.13 26.62 26.03 26.04 45,169,788 +0.66(+2.60%)
Nov 30, 2020 26.39 26.51 25.32 25.38 51,882,092 -1.03(-3.90%)
Nov 27, 2020 26.54 26.57 26.16 26.42 21,851,434 -0.12(-0.45%)
Nov 25, 2020 26.29 26.63 25.99 26.54 41,884,948 -0.02(-0.07%)
Nov 24, 2020 25.49 26.67 25.38 26.55 86,681,272 +2.07(+8.45%)
Nov 23, 2020 24.09 24.54 24.01 24.48 43,745,272 +0.84(+3.53%)
Nov 20, 2020 24.17 24.35 23.63 23.65 41,446,980 -0.63(-2.60%)
Nov 19, 2020 23.38 24.34 23.18 24.28 47,942,368 +1.02(+4.39%)
Nov 18, 2020 23.34 24.09 23.26 23.26 47,720,064 +0.02(+0.08%)
Nov 17, 2020 22.77 23.34 22.76 23.24 31,762,514 +0.13(+0.56%)
Nov 16, 2020 23.19 23.23 22.64 23.11 39,783,520 +0.77(+3.45%)
Nov 13, 2020 22.19 22.44 22.02 22.34 32,425,698 +0.24(+1.09%)
Nov 12, 2020 22.19 22.41 21.87 22.10 37,177,524 -0.35(-1.57%)
Nov 11, 2020 22.49 22.78 22.28 22.45 41,252,188 +0.00(+0.00%)
Nov 10, 2020 22.61 22.62 22.15 22.45 52,778,696 -0.03(-0.12%)
Nov 09, 2020 22.30 23.08 21.63 22.48 109,875,816 +2.14(+10.54%)
Nov 06, 2020 20.88 20.95 20.27 20.34 31,786,684 -0.39(-1.88%)
Nov 05, 2020 20.32 20.95 20.29 20.73 41,247,656 +0.51(+2.53%)
Nov 04, 2020 20.09 20.84 19.56 20.22 51,073,460 -0.19(-0.95%)
Nov 03, 2020 20.61 20.79 20.32 20.41 41,492,888 +0.18(+0.87%)
Nov 02, 2020 20.05 20.31 19.58 20.23 41,517,016 +0.42(+2.10%)
Oct 30, 2020 19.49 19.83 19.25 19.82 37,459,048 +0.29(+1.47%)
Oct 29, 2020 19.45 19.75 19.18 19.53 49,975,972 -0.04(-0.19%)
Oct 28, 2020 19.61 19.85 19.22 19.57 59,320,796 -0.59(-2.93%)
Oct 27, 2020 20.89 20.89 20.16 20.16 53,648,392 -0.81(-3.88%)
Oct 26, 2020 21.22 21.27 20.88 20.97 36,778,024 -0.54(-2.49%)
Oct 23, 2020 21.79 21.80 21.36 21.51 26,580,904 +0.03(+0.13%)
Oct 22, 2020 20.94 21.55 20.89 21.48 34,825,568 +0.51(+2.42%)
Oct 21, 2020 21.08 21.20 20.88 20.97 31,917,696 -0.10(-0.48%)
Oct 20, 2020 21.00 21.37 20.96 21.07 37,597,796 +0.25(+1.20%)
Oct 19, 2020 21.15 21.16 20.80 20.82 40,458,812 -0.30(-1.40%)
Oct 16, 2020 21.26 21.46 20.89 21.12 46,694,276 -0.08(-0.39%)
Oct 15, 2020 21.31 21.33 21.02 21.20 65,228,608 -0.28(-1.29%)
Oct 14, 2020 22.42 22.57 21.46 21.48 81,651,520 -1.38(-6.02%)
Oct 13, 2020 23.49 23.56 22.82 22.86 32,380,182 -0.87(-3.66%)
Oct 12, 2020 23.28 23.78 23.24 23.73 27,966,148 +0.35(+1.50%)
Oct 09, 2020 23.46 23.57 23.11 23.37 30,534,762 +0.00(+0.00%)
Oct 08, 2020 22.99 23.40 22.79 23.37 28,653,380 +0.45(+1.98%)
Oct 07, 2020 22.56 23.03 22.53 22.92 37,496,680 +0.58(+2.61%)
Oct 06, 2020 22.80 23.10 22.21 22.34 33,529,850 -0.25(-1.10%)
Oct 05, 2020 22.38 22.73 22.38 22.59 24,464,952 +0.43(+1.92%)
Oct 02, 2020 21.39 22.26 21.32 22.16 28,399,484 +0.40(+1.82%)
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.