Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 27.63 28.49 26.30 27.54 698,742 -0.37(-1.31%)
Nov 27, 2020 26.17 28.20 25.81 27.91 837,300 +2.22(+8.66%)
Nov 25, 2020 24.67 25.86 23.78 25.68 754,800 +1.10(+4.46%)
Nov 24, 2020 25.10 25.17 24.43 24.59 369,324 -0.28(-1.14%)
Nov 23, 2020 25.20 25.41 24.36 24.87 340,239 -0.21(-0.82%)
Nov 20, 2020 25.45 26.55 24.97 25.08 562,500 -0.24(-0.95%)
Nov 19, 2020 24.95 25.97 24.17 25.32 695,886 +0.40(+1.59%)
Nov 18, 2020 25.87 26.04 24.29 24.92 906,813 -1.01(-3.90%)
Nov 17, 2020 27.30 27.46 24.52 25.93 1,043,424 -1.34(-4.93%)
Nov 16, 2020 28.14 28.45 27.03 27.27 605,658 -0.86(-3.06%)
Nov 13, 2020 29.53 29.57 28.01 28.13 652,500 -0.77(-2.65%)
Nov 12, 2020 30.00 30.33 28.50 28.90 558,309 -1.26(-4.18%)
Nov 11, 2020 28.41 30.36 28.38 30.16 584,694 +2.32(+8.35%)
Nov 10, 2020 30.26 30.60 27.74 27.84 855,501 -2.73(-8.93%)
Nov 09, 2020 31.54 32.66 30.44 30.57 1,071,567 +0.11(+0.37%)
Nov 06, 2020 29.73 30.78 28.37 30.45 1,152,000 -0.88(-2.81%)
Nov 05, 2020 31.04 32.16 30.18 31.33 1,632,498 +1.00(+3.30%)
Nov 04, 2020 26.86 30.67 26.82 30.33 1,677,450 +3.68(+13.81%)
Nov 03, 2020 25.59 26.81 24.80 26.65 984,249 +1.61(+6.44%)
Nov 02, 2020 23.77 25.09 23.67 25.04 611,379 +1.58(+6.75%)
Oct 30, 2020 24.81 25.10 23.14 23.46 1,046,700 -1.71(-6.78%)
Oct 29, 2020 24.35 25.30 23.73 25.16 654,000 +0.89(+3.67%)
Oct 28, 2020 22.63 24.66 22.42 24.27 963,795 +1.18(+5.09%)
Oct 27, 2020 23.51 23.51 22.35 23.10 601,626 +0.23(+0.99%)
Oct 26, 2020 22.34 23.30 22.27 22.87 419,151 +0.21(+0.94%)
Oct 23, 2020 22.47 22.83 22.18 22.66 378,900 +0.34(+1.54%)
Oct 22, 2020 23.24 23.30 21.84 22.31 1,017,714 -0.95(-4.08%)
Oct 21, 2020 24.51 24.66 23.11 23.26 416,499 -1.18(-4.81%)
Oct 20, 2020 24.09 24.97 24.09 24.44 449,643 +0.40(+1.65%)
Oct 19, 2020 25.10 25.60 23.96 24.04 624,699 -1.16(-4.59%)
Oct 16, 2020 25.50 25.50 24.33 25.20 530,100 +0.05(+0.21%)
Oct 15, 2020 24.29 25.41 23.88 25.15 774,831 +0.44(+1.77%)
Oct 14, 2020 25.15 25.67 24.10 24.71 1,115,115 -1.28(-4.94%)
Oct 13, 2020 25.90 26.52 24.94 25.99 716,328 +0.06(+0.24%)
Oct 12, 2020 25.50 27.56 25.49 25.93 1,892,184 +0.78(+3.10%)
Oct 09, 2020 23.83 25.31 23.67 25.15 1,037,700 +1.55(+6.58%)
Oct 08, 2020 22.50 23.67 22.08 23.60 1,645,731 -0.36(-1.52%)
Oct 07, 2020 23.90 25.06 23.70 23.96 1,062,039 +0.55(+2.36%)
Oct 06, 2020 25.33 25.50 23.39 23.41 1,397,313 -1.90(-7.51%)
Oct 05, 2020 24.64 25.72 24.59 25.31 976,098 +0.97(+4.00%)
Oct 02, 2020 23.84 24.77 23.56 24.33 888,900 -0.79(-3.16%)
Oct 01, 2020 23.51 25.56 23.33 25.13 1,118,334 +2.09(+9.09%)
Sep 30, 2020 23.94 24.32 22.93 23.03 702,234 -0.28(-1.20%)
Sep 29, 2020 22.36 23.35 22.36 23.31 549,540 +0.54(+2.37%)
Sep 28, 2020 22.94 23.32 22.28 22.77 798,138 -0.51(-2.20%)
Sep 25, 2020 23.00 23.36 22.50 23.29 505,500 +0.29(+1.26%)
Sep 24, 2020 22.28 23.37 21.91 23.00 787,026 +0.38(+1.68%)
Sep 23, 2020 23.26 23.58 22.53 22.62 875,004 -0.68(-2.90%)
Sep 22, 2020 24.23 24.23 22.61 23.29 627,633 -0.77(-3.19%)
Sep 21, 2020 23.50 24.25 23.12 24.06 861,009 -0.22(-0.91%)
Sep 18, 2020 24.15 24.50 23.52 24.28 1,126,500 +0.83(+3.54%)
Sep 17, 2020 22.70 23.80 22.22 23.45 1,363,926 -0.26(-1.08%)
Sep 16, 2020 23.98 24.59 23.60 23.71 707,847 -0.08(-0.35%)
Sep 15, 2020 24.01 24.63 23.59 23.79 820,644 +0.20(+0.86%)
Sep 14, 2020 22.53 24.25 21.85 23.59 1,534,335 +1.47(+6.63%)
Sep 11, 2020 21.44 23.37 21.36 22.12 2,983,500 +1.90(+9.40%)
Sep 10, 2020 20.35 20.98 19.77 20.22 1,669,629 +0.19(+0.97%)
Sep 09, 2020 20.00 21.44 19.34 20.03 2,723,085 +0.37(+1.88%)
Sep 08, 2020 23.33 23.33 19.48 19.66 4,992,585 -7.70(-28.15%)
Sep 04, 2020 27.34 27.90 25.33 27.36 1,313,400 -0.65(-2.31%)
Sep 03, 2020 31.00 31.25 27.27 28.00 1,442,769 -3.74(-11.78%)
Sep 02, 2020 30.67 31.96 29.78 31.74 881,406 +1.58(+5.24%)
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.