Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.45 20.71 20.05 20.25 6,542,000 -0.37(-1.79%)
Jan 28, 2021 20.07 21.12 19.55 20.62 9,250,200 +1.08(+5.53%)
Jan 27, 2021 21.50 21.50 19.35 19.54 17,059,992 -2.28(-10.45%)
Jan 26, 2021 22.52 22.62 21.58 21.82 6,797,087 -0.40(-1.80%)
Jan 25, 2021 22.57 22.87 21.50 22.22 7,927,927 -0.37(-1.64%)
Jan 22, 2021 22.46 22.65 22.20 22.59 4,009,500 -0.02(-0.09%)
Jan 21, 2021 22.15 22.97 22.08 22.61 6,267,911 +0.39(+1.76%)
Jan 20, 2021 21.99 22.49 21.93 22.22 4,254,832 +0.41(+1.88%)
Jan 19, 2021 22.12 22.61 21.78 21.81 5,268,566 -0.25(-1.13%)
Jan 15, 2021 22.15 22.32 21.66 22.06 8,117,200 -0.33(-1.47%)
Jan 14, 2021 22.30 22.76 22.13 22.39 8,411,597 +0.16(+0.72%)
Jan 13, 2021 22.76 22.78 21.99 22.23 9,703,398 -1.07(-4.59%)
Jan 12, 2021 22.35 23.58 22.27 23.30 11,392,266 +0.91(+4.06%)
Jan 11, 2021 20.98 22.40 20.94 22.39 8,198,292 +0.97(+4.53%)
Jan 08, 2021 21.58 21.91 21.21 21.42 9,575,300 -0.08(-0.37%)
Jan 07, 2021 21.60 21.90 21.32 21.50 7,853,021 +0.09(+0.42%)
Jan 06, 2021 19.80 21.65 19.75 21.41 12,801,272 +1.66(+8.41%)
Jan 05, 2021 19.25 19.93 19.18 19.75 7,302,196 +0.53(+2.76%)
Jan 04, 2021 20.02 20.12 19.10 19.22 13,381,060 -0.97(-4.80%)
Dec 31, 2020 20.19 20.19 20.19 4,724,766 -0.29(-1.42%)
Dec 30, 2020 20.01 20.55 19.96 20.48 4,724,766 +0.40(+1.99%)
Dec 29, 2020 20.35 20.39 19.92 20.08 6,292,378 -0.23(-1.13%)
Dec 28, 2020 20.50 20.80 20.25 20.31 4,563,177 -0.12(-0.59%)
Dec 24, 2020 20.73 20.73 20.27 20.43 2,149,800 -0.27(-1.30%)
Dec 23, 2020 20.05 20.84 20.02 20.70 7,580,355 +0.63(+3.14%)
Dec 22, 2020 20.47 20.67 20.03 20.07 5,363,878 -0.33(-1.62%)
Dec 21, 2020 19.60 20.60 19.55 20.40 6,513,009 +0.19(+0.94%)
Dec 18, 2020 20.64 20.75 20.02 20.21 9,393,600 -0.54(-2.60%)
Dec 17, 2020 20.37 20.78 20.12 20.75 5,984,325 +0.42(+2.07%)
Dec 16, 2020 20.66 20.92 20.01 20.33 7,508,919 -0.36(-1.74%)
Dec 15, 2020 20.43 20.85 20.38 20.69 6,006,397 +0.35(+1.72%)
Dec 14, 2020 20.98 21.03 20.28 20.34 9,327,245 -0.51(-2.45%)
Dec 11, 2020 21.55 21.57 20.76 20.85 6,214,500 -0.78(-3.61%)
Dec 10, 2020 21.60 22.11 21.39 21.63 6,443,507 -0.18(-0.83%)
Dec 09, 2020 21.62 22.09 21.37 21.81 8,112,348 +0.32(+1.49%)
Dec 08, 2020 21.00 21.68 20.82 21.49 7,229,474 +0.22(+1.03%)
Dec 07, 2020 21.45 21.59 20.76 21.27 9,782,824 -0.20(-0.93%)
Dec 04, 2020 21.21 21.49 20.91 21.47 10,047,800 +0.27(+1.27%)
Dec 03, 2020 20.96 21.56 20.76 21.20 8,893,462 +0.25(+1.19%)
Dec 02, 2020 21.39 21.46 20.73 20.95 11,918,352 -0.70(-3.23%)
Dec 01, 2020 21.25 21.84 21.12 21.65 12,923,435 +0.69(+3.29%)
Nov 30, 2020 21.73 21.87 20.39 20.96 20,024,720 -0.79(-3.63%)
Nov 27, 2020 21.96 21.99 21.49 21.75 8,898,900 +0.15(+0.69%)
Nov 25, 2020 22.72 22.88 21.32 21.60 53,934,300 -5.27(-19.61%)
Nov 24, 2020 26.73 26.99 25.72 26.87 12,153,287 +0.52(+1.97%)
Nov 23, 2020 26.12 26.54 25.65 26.35 13,202,766 +1.98(+8.12%)
Nov 20, 2020 24.40 24.88 24.27 24.37 4,979,900 -0.03(-0.12%)
Nov 19, 2020 23.58 24.49 23.58 24.40 5,228,166 +0.73(+3.08%)
Nov 18, 2020 24.61 24.79 23.65 23.67 6,302,942 -0.89(-3.62%)
Nov 17, 2020 23.75 24.90 23.59 24.56 7,621,638 +0.40(+1.66%)
Nov 16, 2020 22.73 24.16 22.32 24.16 13,290,794 +2.09(+9.47%)
Nov 13, 2020 21.99 22.34 21.79 22.07 5,842,900 +0.34(+1.56%)
Nov 12, 2020 22.47 22.53 21.54 21.73 7,313,534 -1.07(-4.69%)
Nov 11, 2020 23.40 23.40 22.60 22.80 4,417,814 -0.54(-2.31%)
Nov 10, 2020 23.00 23.45 22.61 23.34 5,976,889 +0.28(+1.21%)
Nov 09, 2020 23.94 25.41 22.89 23.06 13,687,119 +1.63(+7.61%)
Nov 06, 2020 21.32 22.00 21.21 21.43 3,906,700 +0.13(+0.61%)
Nov 05, 2020 21.11 21.82 21.07 21.30 4,606,385 +0.37(+1.77%)
Nov 04, 2020 20.76 21.36 20.20 20.93 5,332,241 -0.02(-0.10%)
Nov 03, 2020 21.12 21.26 20.80 20.95 6,391,826 +0.12(+0.58%)
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.