Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.52 28.00 27.37 27.44 17,490,456 -0.30(-1.09%)
Jan 28, 2021 27.14 28.10 27.01 27.74 15,977,244 +0.90(+3.35%)
Jan 27, 2021 27.31 27.49 26.59 26.84 21,513,840 -0.94(-3.39%)
Jan 26, 2021 28.14 28.39 27.71 27.78 11,770,405 -0.34(-1.19%)
Jan 25, 2021 28.07 28.18 27.48 28.12 15,767,623 +0.08(+0.27%)
Jan 22, 2021 28.62 28.95 28.01 28.04 20,675,198 -1.27(-4.33%)
Jan 21, 2021 29.63 29.69 29.18 29.31 13,458,656 -0.51(-1.72%)
Jan 20, 2021 29.76 29.87 29.47 29.82 13,679,779 +0.18(+0.59%)
Jan 19, 2021 29.99 30.19 29.61 29.65 9,701,013 -0.24(-0.81%)
Jan 15, 2021 29.81 30.02 29.40 29.89 13,036,192 -0.02(-0.07%)
Jan 14, 2021 30.30 30.35 29.85 29.91 10,270,529 -0.37(-1.22%)
Jan 13, 2021 30.64 30.71 30.09 30.28 16,050,643 -0.40(-1.30%)
Jan 12, 2021 30.44 30.86 30.32 30.68 9,908,315 -0.03(-0.10%)
Jan 11, 2021 30.54 31.21 30.43 30.71 12,789,179 +0.05(+0.16%)
Jan 08, 2021 30.03 30.80 30.03 30.67 13,054,007 +0.58(+1.93%)
Jan 07, 2021 29.66 30.22 29.46 30.09 12,173,758 +0.69(+2.36%)
Jan 06, 2021 28.57 29.45 28.55 29.39 14,026,203 +0.76(+2.66%)
Jan 05, 2021 28.12 28.83 28.10 28.63 10,796,959 +0.48(+1.69%)
Jan 04, 2021 29.01 29.13 27.96 28.15 16,210,952 -0.88(-3.04%)
Dec 31, 2020 29.04 29.04 29.04 6,183,001 +0.13(+0.46%)
Dec 30, 2020 28.70 28.95 28.64 28.90 6,183,001 +0.32(+1.12%)
Dec 29, 2020 29.10 29.19 28.38 28.58 8,562,895 -0.42(-1.45%)
Dec 28, 2020 28.98 29.20 28.91 29.00 5,225,928 +0.19(+0.66%)
Dec 24, 2020 28.73 28.87 28.52 28.81 2,738,753 +0.12(+0.42%)
Dec 23, 2020 28.76 28.96 28.55 28.69 12,586,865 +0.04(+0.13%)
Dec 22, 2020 28.56 28.86 28.51 28.65 15,240,550 -0.04(-0.16%)
Dec 21, 2020 28.41 28.92 28.34 28.70 8,635,669 -0.31(-1.07%)
Dec 18, 2020 28.95 29.11 28.62 29.01 17,618,284 +0.04(+0.12%)
Dec 17, 2020 28.58 29.11 28.58 28.97 9,211,791 +0.46(+1.63%)
Dec 16, 2020 28.81 28.92 28.47 28.51 9,503,472 -0.36(-1.24%)
Dec 15, 2020 28.76 28.96 28.43 28.87 12,444,117 +0.42(+1.46%)
Dec 14, 2020 29.18 29.22 28.44 28.45 8,164,423 -0.48(-1.67%)
Dec 11, 2020 28.54 29.02 28.48 28.93 10,457,144 +0.14(+0.48%)
Dec 10, 2020 28.65 28.97 28.65 28.80 13,544,619 -0.55(-1.89%)
Dec 09, 2020 29.33 29.53 29.18 29.35 8,868,111 +0.07(+0.25%)
Dec 08, 2020 29.16 29.47 29.11 29.28 11,586,081 -0.17(-0.58%)
Dec 07, 2020 29.26 29.54 29.15 29.45 13,928,517 +0.06(+0.20%)
Dec 04, 2020 29.00 29.43 28.94 29.39 14,610,436 +0.45(+1.57%)
Dec 03, 2020 29.11 29.31 28.79 28.93 16,004,822 -0.08(-0.28%)
Dec 02, 2020 28.81 29.23 28.80 29.01 15,854,677 +0.02(+0.07%)
Dec 01, 2020 29.09 29.46 28.91 29.00 15,529,508 +0.18(+0.63%)
Nov 30, 2020 29.15 29.39 28.78 28.81 20,761,152 -0.40(-1.36%)
Nov 27, 2020 29.59 29.67 29.16 29.21 4,313,623 -0.22(-0.75%)
Nov 25, 2020 29.67 29.71 29.21 29.43 7,444,341 -0.22(-0.73%)
Nov 24, 2020 29.82 29.82 29.42 29.65 24,356,700 +0.27(+0.93%)
Nov 23, 2020 29.34 29.57 29.11 29.37 9,645,653 +0.17(+0.57%)
Nov 20, 2020 29.20 29.44 29.02 29.21 6,682,105 -0.05(-0.17%)
Nov 19, 2020 28.99 29.31 28.78 29.26 8,699,167 +0.12(+0.40%)
Nov 18, 2020 29.62 29.88 29.13 29.14 8,251,873 -0.37(-1.26%)
Nov 17, 2020 29.30 29.65 29.17 29.51 7,697,274 -0.16(-0.54%)
Nov 16, 2020 29.43 29.70 29.12 29.67 11,250,189 +0.77(+2.65%)
Nov 13, 2020 28.75 29.24 28.63 28.91 10,685,100 +0.28(+0.97%)
Nov 12, 2020 28.55 28.89 28.37 28.63 12,758,088 -0.10(-0.34%)
Nov 11, 2020 29.23 29.32 28.49 28.73 13,768,546 -0.43(-1.49%)
Nov 10, 2020 28.00 29.32 27.82 29.16 22,453,306 +1.02(+3.63%)
Nov 09, 2020 28.96 29.90 28.08 28.14 18,688,772 +0.64(+2.34%)
Nov 06, 2020 27.82 27.98 27.32 27.50 9,059,392 -0.27(-0.98%)
Nov 05, 2020 27.28 28.04 27.12 27.77 19,128,328 +0.70(+2.59%)
Nov 04, 2020 27.27 27.93 26.98 27.07 20,212,312 +0.19(+0.72%)
Nov 03, 2020 26.36 27.05 26.24 26.87 17,530,518 +0.78(+3.01%)
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.