Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 27.24 27.28 26.83 26.84 1,681,988 -0.39(-1.43%)
Nov 27, 2020 27.12 27.36 27.07 27.23 945,100 +0.20(+0.76%)
Nov 25, 2020 27.22 27.22 26.90 27.02 1,479,687 -0.07(-0.27%)
Nov 24, 2020 26.92 27.16 26.75 27.10 1,475,157 +0.39(+1.46%)
Nov 23, 2020 26.82 26.89 26.61 26.71 1,192,806 -0.05(-0.18%)
Nov 20, 2020 26.88 26.93 26.72 26.76 1,029,755 -0.13(-0.48%)
Nov 19, 2020 26.79 26.93 26.67 26.89 1,079,052 +0.10(+0.37%)
Nov 18, 2020 26.91 27.02 26.64 26.79 1,558,361 -0.03(-0.12%)
Nov 17, 2020 26.60 26.90 26.55 26.82 1,230,843 +0.18(+0.67%)
Nov 16, 2020 26.58 26.74 26.50 26.64 1,309,963 +0.32(+1.20%)
Nov 13, 2020 26.59 26.65 26.31 26.33 1,237,677 -0.20(-0.75%)
Nov 12, 2020 26.53 26.71 26.39 26.52 1,497,317 -0.18(-0.67%)
Nov 11, 2020 26.63 26.78 26.51 26.70 1,339,552 +0.22(+0.84%)
Nov 10, 2020 26.23 26.65 26.16 26.48 1,751,506 +0.38(+1.47%)
Nov 09, 2020 25.91 26.41 25.84 26.10 2,217,367 +0.97(+3.87%)
Nov 06, 2020 25.30 25.38 24.95 25.12 1,924,449 -0.11(-0.44%)
Nov 05, 2020 25.80 26.00 25.23 25.24 2,200,157 -0.32(-1.24%)
Nov 04, 2020 25.45 25.82 25.19 25.55 1,546,440 +0.28(+1.13%)
Nov 03, 2020 25.26 25.58 25.21 25.27 1,958,400 +0.22(+0.89%)
Nov 02, 2020 25.11 25.18 24.88 25.04 1,442,064 +0.15(+0.60%)
Oct 30, 2020 24.99 25.07 24.70 24.90 1,681,147 -0.24(-0.96%)
Oct 29, 2020 24.99 25.25 24.82 25.14 1,601,072 +0.06(+0.25%)
Oct 28, 2020 25.56 25.68 25.05 25.07 2,004,479 -0.90(-3.46%)
Oct 27, 2020 25.93 26.04 25.76 25.97 1,474,575 +0.02(+0.07%)
Oct 26, 2020 26.37 26.37 25.82 25.95 1,071,641 -0.53(-2.01%)
Oct 23, 2020 26.51 26.63 26.32 26.49 890,817 +0.06(+0.21%)
Oct 22, 2020 25.97 26.48 25.89 26.43 1,376,755 +0.52(+2.01%)
Oct 21, 2020 25.98 26.13 25.90 25.91 1,009,066 -0.14(-0.55%)
Oct 20, 2020 26.07 26.16 25.82 26.05 1,314,777 +0.14(+0.55%)
Oct 19, 2020 26.50 26.50 25.87 25.91 1,111,860 -0.46(-1.76%)
Oct 16, 2020 26.52 26.63 26.37 26.37 893,725 -0.15(-0.56%)
Oct 15, 2020 26.14 26.56 26.07 26.52 1,178,882 +0.09(+0.33%)
Oct 14, 2020 26.69 26.69 26.15 26.44 1,316,807 -0.18(-0.67%)
Oct 13, 2020 26.39 26.73 26.33 26.62 1,458,400 +0.22(+0.84%)
Oct 12, 2020 26.38 26.54 26.30 26.39 717,665 +0.13(+0.49%)
Oct 09, 2020 26.23 26.42 26.12 26.26 1,260,941 +0.11(+0.40%)
Oct 08, 2020 25.90 26.18 25.90 26.16 995,789 +0.29(+1.12%)
Oct 07, 2020 25.77 25.93 25.71 25.87 921,160 +0.17(+0.67%)
Oct 06, 2020 25.90 25.93 25.61 25.69 1,251,536 -0.20(-0.79%)
Oct 05, 2020 25.94 25.99 25.69 25.90 1,051,225 +0.13(+0.50%)
Oct 02, 2020 25.50 25.81 25.45 25.77 1,154,799 +0.05(+0.19%)
Oct 01, 2020 25.63 25.79 25.55 25.72 1,014,906 +0.05(+0.19%)
Sep 30, 2020 25.81 25.87 25.61 25.67 1,345,593 -0.11(-0.43%)
Sep 29, 2020 25.87 25.95 25.62 25.78 1,546,653 -0.15(-0.57%)
Sep 28, 2020 25.77 25.98 25.77 25.93 1,256,215 +0.28(+1.11%)
Sep 25, 2020 25.43 25.66 25.26 25.64 1,545,925 +0.13(+0.51%)
Sep 24, 2020 25.31 25.58 25.24 25.51 1,445,507 +0.09(+0.34%)
Sep 23, 2020 25.91 26.01 25.42 25.43 1,596,771 -0.49(-1.89%)
Sep 22, 2020 25.66 26.02 25.59 25.92 1,793,011 +0.37(+1.45%)
Sep 21, 2020 25.72 25.77 25.37 25.55 2,428,928 -0.44(-1.69%)
Sep 18, 2020 26.42 26.42 25.97 25.98 2,872,296 -0.41(-1.55%)
Sep 17, 2020 26.07 26.42 25.96 26.39 1,368,210 +0.20(+0.76%)
Sep 16, 2020 26.53 26.76 26.18 26.20 2,115,817 -0.28(-1.08%)
Sep 15, 2020 26.24 26.68 26.24 26.48 1,601,443 +0.27(+1.04%)
Sep 14, 2020 26.39 26.54 26.19 26.21 5,778,575 +0.45(+1.74%)
Sep 11, 2020 25.69 25.95 25.56 25.76 5,979,841 +0.19(+0.72%)
Sep 10, 2020 26.01 26.01 25.54 25.57 1,857,891 -0.30(-1.18%)
Sep 09, 2020 25.76 25.98 25.47 25.88 2,359,284 +0.37(+1.45%)
Sep 08, 2020 25.42 25.75 25.28 25.51 1,976,205 -0.07(-0.26%)
Sep 04, 2020 25.76 25.97 25.44 25.57 1,855,864 -0.13(-0.49%)
Sep 03, 2020 26.06 26.15 25.61 25.70 1,566,579 -0.44(-1.67%)
Sep 02, 2020 25.50 26.26 25.50 26.14 1,915,974 +0.66(+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.