Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 27.05 27.32 26.83 26.91 2,261,640 -0.33(-1.22%)
Nov 27, 2020 27.39 27.59 27.18 27.25 533,561 -0.22(-0.79%)
Nov 25, 2020 27.48 27.50 27.17 27.46 850,324 -0.24(-0.86%)
Nov 24, 2020 26.89 27.87 26.71 27.70 1,709,739 +1.11(+4.17%)
Nov 23, 2020 26.04 26.79 25.98 26.59 1,078,126 +0.57(+2.19%)
Nov 20, 2020 25.83 26.16 25.67 26.02 1,316,294 +0.16(+0.62%)
Nov 19, 2020 25.61 26.07 25.56 25.86 1,059,724 +0.13(+0.52%)
Nov 18, 2020 26.24 26.32 25.73 25.73 1,879,336 -0.49(-1.88%)
Nov 17, 2020 25.17 26.29 24.86 26.22 1,688,579 +0.85(+3.36%)
Nov 16, 2020 25.18 25.84 25.06 25.37 2,209,230 +0.51(+2.06%)
Nov 13, 2020 24.12 25.01 24.12 24.86 3,273,285 +0.72(+2.99%)
Nov 12, 2020 25.52 25.57 23.96 24.14 2,374,173 -1.61(-6.26%)
Nov 11, 2020 25.36 25.85 25.03 25.75 1,283,165 +0.43(+1.69%)
Nov 10, 2020 24.49 25.54 24.43 25.32 1,644,885 +0.48(+1.95%)
Nov 09, 2020 25.32 25.94 24.51 24.84 2,412,112 +0.55(+2.28%)
Nov 06, 2020 24.89 24.97 24.07 24.28 1,476,257 -0.73(-2.90%)
Nov 05, 2020 24.34 25.06 23.97 25.01 1,350,171 +0.89(+3.70%)
Nov 04, 2020 25.76 25.76 23.81 24.12 3,017,263 -1.20(-4.76%)
Nov 03, 2020 26.83 27.37 24.85 25.32 1,534,185 -0.18(-0.71%)
Nov 02, 2020 25.07 25.61 24.64 25.50 2,641,301 +0.71(+2.87%)
Oct 30, 2020 23.97 24.81 23.97 24.79 2,329,535 +0.71(+2.95%)
Oct 29, 2020 23.61 24.22 23.53 24.08 1,697,178 +0.35(+1.48%)
Oct 28, 2020 24.23 24.50 23.69 23.73 2,157,565 -0.92(-3.75%)
Oct 27, 2020 24.75 24.84 24.54 24.65 1,242,963 -0.18(-0.71%)
Oct 26, 2020 25.32 25.48 24.61 24.83 2,667,668 -0.72(-2.80%)
Oct 23, 2020 25.91 26.14 25.31 25.54 1,859,241 -0.45(-1.73%)
Oct 22, 2020 25.36 26.20 25.36 25.99 1,929,443 +0.63(+2.47%)
Oct 21, 2020 24.74 25.46 24.57 25.37 847,114 +0.54(+2.18%)
Oct 20, 2020 25.17 25.17 24.74 24.83 1,536,976 -0.07(-0.27%)
Oct 19, 2020 25.79 25.84 24.85 24.89 878,619 -0.83(-3.21%)
Oct 16, 2020 25.90 26.01 25.43 25.72 754,367 -0.08(-0.29%)
Oct 15, 2020 25.53 25.82 25.24 25.80 1,046,077 +0.07(+0.26%)
Oct 14, 2020 26.05 26.31 25.68 25.73 1,002,213 -0.32(-1.24%)
Oct 13, 2020 27.58 27.58 26.01 26.05 1,655,624 -1.57(-5.70%)
Oct 12, 2020 27.91 27.98 27.46 27.63 1,321,356 -0.07(-0.24%)
Oct 09, 2020 28.36 28.49 27.65 27.69 976,544 -0.41(-1.45%)
Oct 08, 2020 27.83 28.12 27.56 28.10 761,005 +0.49(+1.79%)
Oct 07, 2020 27.20 27.77 26.88 27.61 1,112,247 +0.94(+3.52%)
Oct 06, 2020 27.47 27.67 26.56 26.67 1,531,503 -0.73(-2.67%)
Oct 05, 2020 26.95 27.45 26.73 27.40 634,025 +0.68(+2.56%)
Oct 02, 2020 26.47 26.95 26.21 26.71 1,170,672 -0.04(-0.14%)
Oct 01, 2020 26.75 26.89 26.25 26.75 979,532 +0.23(+0.86%)
Sep 30, 2020 26.51 27.13 26.22 26.53 1,535,353 +0.14(+0.54%)
Sep 29, 2020 26.50 26.55 25.85 26.38 958,138 -0.08(-0.29%)
Sep 28, 2020 25.94 26.46 25.74 26.46 1,101,626 +1.06(+4.18%)
Sep 25, 2020 24.67 25.50 24.67 25.40 1,097,175 +0.53(+2.14%)
Sep 24, 2020 24.77 25.07 24.29 24.87 972,518 +0.23(+0.92%)
Sep 23, 2020 25.61 25.66 24.51 24.64 1,346,087 -0.92(-3.60%)
Sep 22, 2020 25.51 25.76 25.24 25.56 2,163,942 +0.06(+0.22%)
Sep 21, 2020 26.16 26.27 25.06 25.50 2,215,547 -1.05(-3.96%)
Sep 18, 2020 27.24 27.24 26.19 26.55 3,428,608 -0.73(-2.68%)
Sep 17, 2020 27.36 27.78 26.93 27.28 2,386,060 -0.65(-2.34%)
Sep 16, 2020 27.30 28.33 27.27 27.94 2,258,380 +0.78(+2.86%)
Sep 15, 2020 27.29 27.54 26.96 27.16 1,161,960 -0.06(-0.21%)
Sep 14, 2020 26.95 27.77 26.85 27.22 1,351,405 +0.53(+1.99%)
Sep 11, 2020 26.70 27.16 26.25 26.69 1,313,658 -0.01(-0.04%)
Sep 10, 2020 26.90 27.30 26.51 26.70 2,017,959 -0.13(-0.49%)
Sep 09, 2020 26.59 26.99 26.05 26.83 1,990,986 +0.43(+1.62%)
Sep 08, 2020 26.16 26.88 26.15 26.40 1,681,889 +0.08(+0.29%)
Sep 04, 2020 26.49 26.64 25.98 26.33 1,511,055 +0.24(+0.91%)
Sep 03, 2020 26.82 27.26 25.95 26.09 1,902,549 -0.46(-1.71%)
Sep 02, 2020 26.16 26.70 26.03 26.54 1,200,305 +0.47(+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.