Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 27.64 27.88 26.63 26.72 7,696,114 -0.92(-3.33%)
Nov 27, 2020 27.48 27.73 27.34 27.64 1,684,685 -0.03(-0.10%)
Nov 25, 2020 27.73 27.78 27.04 27.66 3,353,611 -0.33(-1.19%)
Nov 24, 2020 27.48 28.00 27.26 28.00 5,333,689 +1.09(+4.05%)
Nov 23, 2020 26.46 27.13 26.28 26.91 3,679,035 +0.79(+3.04%)
Nov 20, 2020 26.76 26.85 25.97 26.11 4,519,684 -0.82(-3.04%)
Nov 19, 2020 26.71 27.05 26.32 26.93 4,245,722 -0.17(-0.63%)
Nov 18, 2020 27.48 27.98 27.00 27.10 5,564,393 -0.39(-1.41%)
Nov 17, 2020 27.24 27.64 26.64 27.49 3,557,900 -0.18(-0.65%)
Nov 16, 2020 27.82 28.41 27.44 27.67 6,395,452 +0.72(+2.67%)
Nov 13, 2020 26.12 27.08 26.07 26.95 3,588,779 +1.05(+4.07%)
Nov 12, 2020 25.68 26.40 25.59 25.90 3,789,623 -0.03(-0.10%)
Nov 11, 2020 26.45 26.58 25.55 25.92 5,438,560 -0.32(-1.20%)
Nov 10, 2020 27.02 27.21 26.22 26.24 6,607,690 -0.68(-2.51%)
Nov 09, 2020 27.03 28.60 26.58 26.91 10,471,631 +1.78(+7.06%)
Nov 06, 2020 25.61 25.91 25.03 25.14 3,747,037 -0.36(-1.41%)
Nov 05, 2020 25.15 25.81 25.15 25.50 4,129,518 +0.64(+2.57%)
Nov 04, 2020 25.50 25.82 24.69 24.86 6,644,678 -0.87(-3.40%)
Nov 03, 2020 25.39 25.95 25.39 25.73 5,804,982 +0.87(+3.48%)
Nov 02, 2020 24.43 25.02 24.36 24.87 4,628,416 +0.83(+3.45%)
Oct 30, 2020 23.92 24.16 23.39 24.04 4,779,267 +0.05(+0.23%)
Oct 29, 2020 23.83 24.37 23.71 23.99 4,856,156 +0.22(+0.91%)
Oct 28, 2020 23.76 24.23 23.13 23.77 6,172,477 -0.64(-2.64%)
Oct 27, 2020 25.34 25.39 24.41 24.41 4,236,590 -1.06(-4.14%)
Oct 26, 2020 25.59 25.61 25.05 25.47 4,441,733 -0.55(-2.10%)
Oct 23, 2020 25.86 26.15 25.65 26.02 4,007,086 +0.21(+0.80%)
Oct 22, 2020 25.09 25.90 24.99 25.81 5,828,228 +0.89(+3.55%)
Oct 21, 2020 25.67 26.03 24.91 24.92 6,261,392 -0.51(-2.00%)
Oct 20, 2020 25.75 26.13 25.43 25.43 5,512,522 -0.02(-0.07%)
Oct 19, 2020 26.00 26.87 25.40 25.45 9,970,092 -0.16(-0.63%)
Oct 16, 2020 25.26 26.10 24.97 25.61 9,473,012 +0.68(+2.73%)
Oct 15, 2020 24.09 24.96 23.91 24.93 5,798,478 +0.43(+1.75%)
Oct 14, 2020 24.74 25.09 24.49 24.50 5,113,477 -0.19(-0.76%)
Oct 13, 2020 24.95 25.28 24.62 24.69 4,457,476 -0.12(-0.47%)
Oct 12, 2020 25.39 25.39 24.69 24.81 3,460,458 -0.11(-0.43%)
Oct 09, 2020 25.18 25.36 24.77 24.91 4,620,758 -0.05(-0.22%)
Oct 08, 2020 24.83 25.04 24.36 24.97 3,558,209 +0.28(+1.12%)
Oct 07, 2020 24.62 24.94 24.17 24.69 6,291,607 +0.84(+3.53%)
Oct 06, 2020 24.60 24.90 23.64 23.85 5,889,078 -0.42(-1.73%)
Oct 05, 2020 24.07 24.54 23.92 24.27 6,454,241 +0.57(+2.42%)
Oct 02, 2020 22.35 23.80 22.05 23.70 5,348,110 +0.89(+3.88%)
Oct 01, 2020 22.65 22.88 22.30 22.81 3,256,542 +0.38(+1.72%)
Sep 30, 2020 21.96 22.86 21.96 22.43 5,653,505 +0.55(+2.54%)
Sep 29, 2020 22.14 22.37 21.84 21.87 4,333,254 -0.44(-1.96%)
Sep 28, 2020 22.55 22.71 22.21 22.31 5,181,719 +0.39(+1.80%)
Sep 25, 2020 20.89 21.99 20.84 21.92 5,427,697 +0.83(+3.95%)
Sep 24, 2020 20.97 21.56 20.41 21.09 7,098,060 +0.15(+0.73%)
Sep 23, 2020 21.87 22.33 20.88 20.93 7,702,095 -0.71(-3.27%)
Sep 22, 2020 22.01 22.36 21.46 21.64 8,506,279 -0.32(-1.47%)
Sep 21, 2020 22.09 22.29 21.43 21.96 8,208,407 -1.02(-4.44%)
Sep 18, 2020 23.31 23.56 22.85 22.98 7,133,458 -0.36(-1.53%)
Sep 17, 2020 22.62 23.47 22.45 23.34 6,030,197 +0.35(+1.52%)
Sep 16, 2020 22.35 23.31 21.95 22.99 12,300,940 +0.81(+3.63%)
Sep 15, 2020 22.25 22.82 21.65 22.19 8,259,452 +0.35(+1.60%)
Sep 14, 2020 21.48 22.27 21.40 21.84 4,697,083 +0.45(+2.09%)
Sep 11, 2020 21.18 21.44 20.85 21.39 5,285,289 +0.25(+1.18%)
Sep 10, 2020 21.68 22.10 21.14 21.14 5,615,718 -0.43(-1.99%)
Sep 09, 2020 21.86 21.91 21.56 21.57 4,223,185 -0.09(-0.41%)
Sep 08, 2020 22.05 22.37 21.62 21.66 5,834,480 -0.92(-4.08%)
Sep 04, 2020 21.77 22.82 21.63 22.58 7,931,008 +1.32(+6.18%)
Sep 03, 2020 21.19 21.68 20.95 21.27 8,270,879 +0.20(+0.93%)
Sep 02, 2020 20.56 21.18 20.33 21.07 3,791,248 +0.57(+2.79%)
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.