Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 26.62 26.67 26.23 26.24 1,720,573 -0.38(-1.43%)
Nov 27, 2020 26.52 26.75 26.47 26.62 966,780 +0.20(+0.76%)
Nov 25, 2020 26.61 26.61 26.30 26.42 1,513,631 -0.07(-0.27%)
Nov 24, 2020 26.32 26.55 26.15 26.49 1,508,997 +0.38(+1.46%)
Nov 23, 2020 26.22 26.29 26.01 26.11 1,220,169 -0.05(-0.19%)
Nov 20, 2020 26.27 26.33 26.12 26.16 1,053,377 -0.13(-0.48%)
Nov 19, 2020 26.19 26.33 26.07 26.29 1,103,805 +0.10(+0.37%)
Nov 18, 2020 26.31 26.41 26.05 26.19 1,594,110 -0.03(-0.12%)
Nov 17, 2020 26.01 26.30 25.95 26.22 1,259,078 +0.18(+0.67%)
Nov 16, 2020 25.98 26.14 25.91 26.04 1,340,013 +0.31(+1.20%)
Nov 13, 2020 25.99 26.05 25.72 25.73 1,266,069 -0.19(-0.75%)
Nov 12, 2020 25.93 26.11 25.80 25.93 1,531,666 -0.18(-0.67%)
Nov 11, 2020 26.04 26.18 25.92 26.10 1,370,281 +0.22(+0.84%)
Nov 10, 2020 25.64 26.05 25.58 25.89 1,791,685 +0.38(+1.47%)
Nov 09, 2020 25.33 25.82 25.26 25.51 2,268,233 +0.95(+3.87%)
Nov 06, 2020 24.73 24.82 24.39 24.56 1,968,596 -0.11(-0.44%)
Nov 05, 2020 25.22 25.41 24.66 24.67 2,250,628 -0.31(-1.24%)
Nov 04, 2020 24.88 25.24 24.63 24.98 1,581,915 +0.28(+1.13%)
Nov 03, 2020 24.69 25.01 24.64 24.70 2,003,326 +0.22(+0.89%)
Nov 02, 2020 24.55 24.62 24.32 24.48 1,475,144 +0.15(+0.60%)
Oct 30, 2020 24.43 24.51 24.15 24.34 1,719,712 -0.24(-0.96%)
Oct 29, 2020 24.43 24.68 24.26 24.57 1,637,800 +0.06(+0.25%)
Oct 28, 2020 24.98 25.10 24.49 24.51 2,050,461 -0.88(-3.46%)
Oct 27, 2020 25.35 25.46 25.18 25.39 1,508,402 +0.02(+0.07%)
Oct 26, 2020 25.78 25.78 25.24 25.37 1,096,224 -0.52(-2.01%)
Oct 23, 2020 25.92 26.04 25.73 25.89 911,252 +0.05(+0.21%)
Oct 22, 2020 25.38 25.89 25.31 25.84 1,408,337 +0.51(+2.01%)
Oct 21, 2020 25.40 25.55 25.32 25.33 1,032,214 -0.14(-0.55%)
Oct 20, 2020 25.49 25.58 25.24 25.47 1,344,938 +0.14(+0.55%)
Oct 19, 2020 25.90 25.90 25.29 25.33 1,137,366 -0.45(-1.76%)
Oct 16, 2020 25.92 26.03 25.78 25.78 914,227 -0.15(-0.56%)
Oct 15, 2020 25.55 25.96 25.48 25.93 1,205,925 +0.08(+0.33%)
Oct 14, 2020 26.09 26.09 25.57 25.84 1,347,014 -0.18(-0.67%)
Oct 13, 2020 25.80 26.13 25.74 26.02 1,491,856 +0.22(+0.84%)
Oct 12, 2020 25.79 25.94 25.71 25.80 734,128 +0.13(+0.50%)
Oct 09, 2020 25.64 25.83 25.54 25.67 1,289,866 +0.10(+0.40%)
Oct 08, 2020 25.32 25.60 25.32 25.57 1,018,632 +0.28(+1.12%)
Oct 07, 2020 25.19 25.35 25.14 25.29 942,291 +0.17(+0.67%)
Oct 06, 2020 25.32 25.35 25.03 25.12 1,280,247 -0.20(-0.79%)
Oct 05, 2020 25.35 25.41 25.11 25.32 1,075,340 +0.13(+0.50%)
Oct 02, 2020 24.92 25.23 24.88 25.19 1,181,290 +0.05(+0.19%)
Oct 01, 2020 25.05 25.21 24.97 25.14 1,038,188 +0.05(+0.19%)
Sep 30, 2020 25.23 25.29 25.04 25.09 1,376,460 -0.11(-0.43%)
Sep 29, 2020 25.29 25.37 25.04 25.20 1,582,133 -0.15(-0.57%)
Sep 28, 2020 25.20 25.40 25.19 25.35 1,285,032 +0.28(+1.11%)
Sep 25, 2020 24.86 25.08 24.69 25.07 1,581,388 +0.13(+0.51%)
Sep 24, 2020 24.74 25.00 24.67 24.94 1,478,666 +0.08(+0.34%)
Sep 23, 2020 25.33 25.43 24.85 24.86 1,633,401 -0.48(-1.89%)
Sep 22, 2020 25.09 25.44 25.02 25.34 1,834,142 +0.36(+1.45%)
Sep 21, 2020 25.15 25.19 24.80 24.97 2,484,647 -0.43(-1.69%)
Sep 18, 2020 25.83 25.83 25.38 25.40 2,938,186 -0.40(-1.55%)
Sep 17, 2020 25.48 25.83 25.38 25.80 1,399,597 +0.19(+0.76%)
Sep 16, 2020 25.93 26.16 25.60 25.61 2,164,353 -0.28(-1.08%)
Sep 15, 2020 25.66 26.08 25.66 25.89 1,638,180 +0.27(+1.04%)
Sep 14, 2020 25.80 25.95 25.60 25.62 5,911,135 +0.44(+1.74%)
Sep 11, 2020 25.12 25.37 24.98 25.18 6,117,017 +0.18(+0.72%)
Sep 10, 2020 25.43 25.43 24.97 25.00 1,900,511 -0.30(-1.18%)
Sep 09, 2020 25.18 25.40 24.90 25.30 2,413,406 +0.36(+1.45%)
Sep 08, 2020 24.85 25.17 24.71 24.94 2,021,539 -0.06(-0.26%)
Sep 04, 2020 25.18 25.39 24.87 25.00 1,898,437 -0.12(-0.49%)
Sep 03, 2020 25.47 25.57 25.04 25.12 1,602,516 -0.43(-1.67%)
Sep 02, 2020 24.92 25.67 24.92 25.55 1,959,926 +0.64(+2.58%)
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.