Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.45 21.45 21.45 17,021,706 -0.43(-1.98%)
Dec 30, 2020 21.63 21.92 21.52 21.89 17,021,706 +0.31(+1.44%)
Dec 29, 2020 21.62 21.92 21.42 21.57 15,554,446 +0.07(+0.31%)
Dec 28, 2020 22.15 22.17 21.47 21.51 16,889,366 -0.06(-0.26%)
Dec 24, 2020 21.47 21.70 21.40 21.57 5,224,587 +0.07(+0.31%)
Dec 23, 2020 21.30 21.69 21.24 21.50 12,451,891 +0.29(+1.38%)
Dec 22, 2020 21.66 21.71 20.96 21.21 21,047,642 -0.47(-2.17%)
Dec 21, 2020 21.89 22.05 21.61 21.68 21,954,388 -0.24(-1.07%)
Dec 18, 2020 22.31 22.31 21.90 21.91 15,719,423 -0.30(-1.36%)
Dec 17, 2020 22.26 22.64 22.05 22.21 21,498,900 +0.49(+2.25%)
Dec 16, 2020 21.67 21.79 21.34 21.73 18,268,660 +0.19(+0.87%)
Dec 15, 2020 21.51 21.82 21.39 21.54 17,029,020 +0.40(+1.92%)
Dec 14, 2020 21.57 21.73 21.09 21.13 15,623,014 -0.43(-2.01%)
Dec 11, 2020 21.73 21.95 21.51 21.57 14,828,907 -0.18(-0.82%)
Dec 10, 2020 22.13 22.20 21.64 21.74 19,098,516 -0.25(-1.16%)
Dec 09, 2020 22.37 22.42 21.83 22.00 21,802,384 -0.51(-2.26%)
Dec 08, 2020 22.70 22.70 22.37 22.51 14,541,697 -0.05(-0.21%)
Dec 07, 2020 22.13 22.79 22.09 22.55 19,923,484 +0.42(+1.91%)
Dec 04, 2020 22.37 22.41 21.88 22.13 18,147,794 -0.10(-0.47%)
Dec 03, 2020 22.77 22.80 22.06 22.23 19,441,398 -0.33(-1.46%)
Dec 02, 2020 22.57 22.70 22.23 22.56 18,748,744 +0.12(+0.55%)
Dec 01, 2020 22.47 22.60 22.08 22.44 28,135,524 +0.65(+2.98%)
Nov 30, 2020 21.18 21.86 21.06 21.79 25,887,106 +0.42(+1.98%)
Nov 27, 2020 21.20 21.40 20.92 21.37 17,893,148 -0.02(-0.10%)
Nov 25, 2020 21.67 21.75 21.23 21.39 39,446,548 +0.04(+0.18%)
Nov 24, 2020 21.16 21.78 21.11 21.35 46,546,884 -0.42(-1.94%)
Nov 23, 2020 22.64 22.64 21.68 21.77 39,003,368 -0.97(-4.28%)
Nov 20, 2020 22.79 23.08 22.64 22.75 17,830,840 +0.09(+0.41%)
Nov 19, 2020 22.64 22.90 22.49 22.65 19,434,932 -0.26(-1.14%)
Nov 18, 2020 23.65 23.68 22.88 22.92 30,594,080 -0.85(-3.59%)
Nov 17, 2020 24.17 24.27 23.73 23.77 19,994,568 -0.46(-1.89%)
Nov 16, 2020 24.17 24.38 23.86 24.23 18,528,734 -0.03(-0.12%)
Nov 13, 2020 24.64 24.68 24.24 24.26 12,567,457 -0.02(-0.08%)
Nov 12, 2020 24.38 24.58 24.20 24.27 13,708,422 +0.11(+0.47%)
Nov 11, 2020 24.19 24.21 23.74 24.16 22,705,306 -0.14(-0.58%)
Nov 10, 2020 25.20 25.30 24.27 24.30 24,721,784 -0.90(-3.57%)
Nov 09, 2020 25.50 25.71 24.44 25.20 50,732,872 -1.85(-6.82%)
Nov 06, 2020 27.69 27.73 26.94 27.05 14,449,432 -0.42(-1.53%)
Nov 05, 2020 26.62 27.68 26.59 27.47 30,426,798 +1.64(+6.35%)
Nov 04, 2020 25.99 26.33 25.62 25.83 15,771,400 -0.20(-0.76%)
Nov 03, 2020 25.76 26.12 25.53 26.03 14,925,206 +0.58(+2.28%)
Nov 02, 2020 25.30 25.48 24.85 25.45 16,081,177 +0.40(+1.61%)
Oct 30, 2020 24.74 25.08 24.12 25.04 15,856,644 +0.52(+2.14%)
Oct 29, 2020 24.03 24.89 23.95 24.52 16,431,988 +0.23(+0.96%)
Oct 28, 2020 24.78 24.88 24.09 24.28 23,666,456 -1.10(-4.32%)
Oct 27, 2020 24.98 25.41 24.85 25.38 11,407,685 +0.43(+1.73%)
Oct 26, 2020 24.91 25.46 24.90 24.95 10,951,573 -0.17(-0.67%)
Oct 23, 2020 25.09 25.24 24.93 25.12 10,285,220 -0.07(-0.30%)
Oct 22, 2020 25.35 25.39 24.87 25.19 14,506,195 -0.45(-1.75%)
Oct 21, 2020 25.56 25.79 25.39 25.64 11,851,260 +0.28(+1.11%)
Oct 20, 2020 25.41 25.56 25.15 25.36 15,443,696 +0.05(+0.19%)
Oct 19, 2020 26.06 26.20 25.30 25.31 13,679,551 -0.52(-1.99%)
Oct 16, 2020 26.10 26.13 25.76 25.83 9,597,091 -0.17(-0.65%)
Oct 15, 2020 26.20 26.31 25.82 26.00 11,489,457 -0.52(-1.98%)
Oct 14, 2020 26.42 26.79 26.19 26.52 11,306,926 +0.33(+1.25%)
Oct 13, 2020 26.05 26.29 25.46 26.20 13,318,877 -0.07(-0.29%)
Oct 12, 2020 26.19 26.41 26.05 26.27 10,512,492 -0.01(-0.04%)
Oct 09, 2020 26.02 26.28 25.78 26.28 15,472,073 +0.73(+2.86%)
Oct 08, 2020 25.41 25.78 25.20 25.55 14,303,567 +0.30(+1.19%)
Oct 07, 2020 25.66 25.79 25.18 25.25 19,575,474 -0.10(-0.41%)
Oct 06, 2020 26.62 26.74 25.33 25.35 19,737,578 -1.23(-4.62%)
Oct 05, 2020 26.24 26.93 26.20 26.58 11,392,661 +0.45(+1.72%)
Oct 02, 2020 26.41 26.60 26.06 26.13 10,541,815 -0.35(-1.31%)
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.