Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 25.39 25.59 24.57 24.65 7,083,438 -0.51(-2.04%)
Nov 27, 2020 25.11 25.24 25.00 25.16 2,577,002 +0.03(+0.13%)
Nov 25, 2020 24.74 25.15 24.67 25.13 7,010,403 +0.39(+1.60%)
Nov 24, 2020 24.10 24.84 24.06 24.74 7,181,300 +1.09(+4.61%)
Nov 23, 2020 23.42 23.70 23.27 23.65 4,732,421 +0.54(+2.36%)
Nov 20, 2020 23.00 23.16 22.88 23.10 4,408,203 +0.09(+0.38%)
Nov 19, 2020 22.82 23.04 22.72 23.01 4,636,062 +0.05(+0.21%)
Nov 18, 2020 23.50 23.57 22.97 22.97 8,173,526 -0.47(-2.02%)
Nov 17, 2020 22.86 23.46 22.61 23.44 5,542,508 +0.54(+2.38%)
Nov 16, 2020 22.81 23.02 22.76 22.89 6,906,345 +0.44(+1.97%)
Nov 13, 2020 23.06 23.10 22.42 22.45 12,093,753 -0.40(-1.76%)
Nov 12, 2020 23.46 23.46 22.49 22.86 16,346,919 -0.89(-3.76%)
Nov 11, 2020 23.80 23.86 23.31 23.75 11,339,790 +0.22(+0.92%)
Nov 10, 2020 22.73 23.54 22.62 23.53 13,362,298 +1.13(+5.04%)
Nov 09, 2020 22.45 22.97 22.24 22.40 9,592,291 +1.17(+5.50%)
Nov 06, 2020 22.11 22.23 21.23 21.23 7,175,883 -0.74(-3.35%)
Nov 05, 2020 21.88 22.25 21.74 21.97 5,505,943 +0.41(+1.90%)
Nov 04, 2020 21.67 22.27 21.34 21.56 5,888,277 +0.11(+0.51%)
Nov 03, 2020 21.58 21.65 21.39 21.45 5,416,698 +0.18(+0.84%)
Nov 02, 2020 21.54 21.54 21.12 21.27 6,757,740 -0.05(-0.25%)
Oct 30, 2020 21.23 21.38 21.01 21.33 6,432,668 +0.00(+0.00%)
Oct 29, 2020 21.19 21.42 20.87 21.33 5,938,084 +0.01(+0.04%)
Oct 28, 2020 21.60 21.73 21.29 21.32 6,789,671 -0.59(-2.68%)
Oct 27, 2020 22.00 22.15 21.84 21.91 3,158,505 -0.15(-0.67%)
Oct 26, 2020 22.29 22.29 21.82 22.05 5,037,122 -0.32(-1.45%)
Oct 23, 2020 22.86 22.94 22.29 22.38 5,280,691 -0.34(-1.50%)
Oct 22, 2020 22.35 22.75 22.29 22.72 3,726,088 +0.35(+1.56%)
Oct 21, 2020 22.44 22.55 22.35 22.37 3,901,967 -0.12(-0.55%)
Oct 20, 2020 22.49 22.68 22.46 22.49 3,900,366 +0.01(+0.03%)
Oct 19, 2020 22.88 22.97 22.47 22.49 3,003,020 -0.30(-1.32%)
Oct 16, 2020 22.75 22.88 22.52 22.79 6,575,341 +0.14(+0.62%)
Oct 15, 2020 22.56 22.68 22.32 22.65 4,453,240 -0.13(-0.58%)
Oct 14, 2020 22.91 23.11 22.72 22.78 4,516,564 -0.13(-0.57%)
Oct 13, 2020 22.96 23.11 22.90 22.91 3,555,616 -0.05(-0.24%)
Oct 12, 2020 23.14 23.34 22.83 22.97 2,230,170 -0.12(-0.50%)
Oct 09, 2020 23.54 23.66 23.06 23.08 3,413,672 -0.38(-1.62%)
Oct 08, 2020 22.73 23.47 22.70 23.46 3,717,890 +0.86(+3.80%)
Oct 07, 2020 22.47 22.66 22.36 22.60 4,739,081 +0.19(+0.86%)
Oct 06, 2020 23.09 23.11 22.34 22.41 5,235,019 -0.45(-1.96%)
Oct 05, 2020 22.67 22.90 22.50 22.86 2,888,568 +0.45(+2.00%)
Oct 02, 2020 22.05 22.56 22.01 22.41 3,890,539 -0.06(-0.28%)
Oct 01, 2020 22.61 22.78 22.38 22.47 4,477,989 -0.12(-0.55%)
Sep 30, 2020 22.94 23.06 22.59 22.59 4,645,220 -0.27(-1.18%)
Sep 29, 2020 23.22 23.23 22.74 22.87 2,937,918 -0.41(-1.76%)
Sep 28, 2020 23.37 23.59 23.18 23.28 3,014,972 +0.07(+0.30%)
Sep 25, 2020 22.90 23.27 22.76 23.21 2,964,460 +0.27(+1.18%)
Sep 24, 2020 22.75 23.12 22.50 22.94 3,552,488 +0.10(+0.44%)
Sep 23, 2020 23.58 23.66 22.82 22.83 3,920,339 -0.77(-3.28%)
Sep 22, 2020 23.31 23.69 23.29 23.61 3,762,915 +0.35(+1.50%)
Sep 21, 2020 23.37 23.38 22.72 23.26 4,614,678 -0.34(-1.44%)
Sep 18, 2020 23.69 23.78 23.54 23.60 3,167,096 -0.26(-1.10%)
Sep 17, 2020 23.77 23.90 23.53 23.86 3,300,919 -0.09(-0.36%)
Sep 16, 2020 24.14 24.34 23.90 23.95 3,163,241 +0.01(+0.03%)
Sep 15, 2020 24.08 24.50 23.93 23.94 3,434,580 +0.03(+0.13%)
Sep 14, 2020 24.23 24.34 23.90 23.91 4,132,911 -0.22(-0.93%)
Sep 11, 2020 24.14 24.29 23.96 24.13 2,445,204 +0.11(+0.45%)
Sep 10, 2020 24.59 24.71 24.01 24.03 3,238,878 -0.53(-2.14%)
Sep 09, 2020 24.37 24.76 24.24 24.55 3,511,186 +0.47(+1.96%)
Sep 08, 2020 24.10 24.41 23.92 24.08 4,226,316 -0.36(-1.46%)
Sep 04, 2020 24.88 24.98 24.35 24.44 5,530,756 -0.38(-1.53%)
Sep 03, 2020 25.09 25.32 24.70 24.82 3,502,157 -0.38(-1.50%)
Sep 02, 2020 25.00 25.49 24.99 25.19 3,368,995 +0.24(+0.96%)
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.