Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 24.77 24.97 24.44 24.47 8,630,588 -0.59(-2.37%)
Nov 27, 2020 25.36 25.39 24.93 25.07 3,072,243 -0.24(-0.95%)
Nov 25, 2020 26.31 26.35 24.73 25.31 10,727,244 -1.11(-4.21%)
Nov 24, 2020 26.10 26.53 26.01 26.42 5,803,074 +0.59(+2.30%)
Nov 23, 2020 25.19 25.89 25.11 25.82 4,930,421 +0.72(+2.88%)
Nov 20, 2020 25.14 25.37 25.06 25.10 4,069,807 -0.07(-0.27%)
Nov 19, 2020 25.14 25.28 24.95 25.17 4,362,408 -0.02(-0.07%)
Nov 18, 2020 25.60 25.94 25.18 25.19 4,579,774 -0.24(-0.95%)
Nov 17, 2020 25.89 26.04 25.32 25.43 4,285,925 -0.66(-2.54%)
Nov 16, 2020 26.13 26.28 25.81 26.09 6,194,452 +0.42(+1.64%)
Nov 13, 2020 24.97 25.85 24.97 25.67 4,948,105 +0.79(+3.18%)
Nov 12, 2020 25.04 25.33 24.73 24.88 6,625,158 -0.45(-1.77%)
Nov 11, 2020 25.70 25.80 25.20 25.32 4,596,221 -0.28(-1.11%)
Nov 10, 2020 24.76 25.67 24.74 25.61 7,288,198 +0.85(+3.44%)
Nov 09, 2020 24.59 25.47 24.44 24.76 7,618,105 +0.98(+4.13%)
Nov 06, 2020 24.16 24.49 23.65 23.77 3,915,121 -0.39(-1.60%)
Nov 05, 2020 24.29 24.64 23.96 24.16 3,260,470 +0.12(+0.50%)
Nov 04, 2020 24.60 24.86 24.04 24.04 4,720,842 -0.79(-3.19%)
Nov 03, 2020 24.52 24.95 24.46 24.83 6,467,461 +0.63(+2.60%)
Nov 02, 2020 23.90 24.29 23.69 24.21 4,675,320 +0.53(+2.22%)
Oct 30, 2020 23.53 23.87 23.44 23.68 4,616,668 -0.08(-0.33%)
Oct 29, 2020 23.37 24.08 23.02 23.76 4,501,832 +0.25(+1.06%)
Oct 28, 2020 24.08 24.40 23.46 23.51 6,247,976 -1.07(-4.34%)
Oct 27, 2020 24.89 24.95 24.56 24.58 4,353,572 -0.33(-1.31%)
Oct 26, 2020 24.41 24.91 24.35 24.90 5,424,206 +0.22(+0.87%)
Oct 23, 2020 24.70 24.76 24.35 24.69 3,902,695 +0.21(+0.84%)
Oct 22, 2020 23.96 24.50 23.68 24.48 4,543,317 +0.46(+1.90%)
Oct 21, 2020 24.10 24.27 23.90 24.02 4,659,018 -0.15(-0.61%)
Oct 20, 2020 24.07 24.28 23.94 24.17 4,350,052 +0.26(+1.08%)
Oct 19, 2020 24.65 24.71 23.87 23.91 4,832,856 -0.71(-2.87%)
Oct 16, 2020 24.63 24.72 24.41 24.62 3,738,370 +0.03(+0.14%)
Oct 15, 2020 24.33 24.70 24.32 24.58 3,568,006 +0.06(+0.25%)
Oct 14, 2020 24.55 24.73 24.31 24.52 2,781,511 +0.01(+0.04%)
Oct 13, 2020 24.89 24.89 24.27 24.52 3,357,319 -0.45(-1.79%)
Oct 12, 2020 24.91 25.11 24.89 24.96 3,024,473 +0.04(+0.17%)
Oct 09, 2020 25.19 25.26 24.76 24.92 4,221,358 -0.15(-0.58%)
Oct 08, 2020 24.86 25.13 24.77 25.07 3,689,967 +0.30(+1.22%)
Oct 07, 2020 24.89 24.98 24.62 24.77 3,325,417 +0.05(+0.21%)
Oct 06, 2020 24.58 25.09 24.39 24.71 4,669,622 +0.22(+0.91%)
Oct 05, 2020 24.43 24.62 24.26 24.49 3,903,515 +0.20(+0.82%)
Oct 02, 2020 23.42 24.47 23.35 24.29 6,151,802 +0.57(+2.40%)
Oct 01, 2020 23.62 23.82 23.46 23.72 4,534,466 +0.29(+1.25%)
Sep 30, 2020 23.34 23.64 23.26 23.43 7,666,145 +0.28(+1.23%)
Sep 29, 2020 23.12 23.59 23.03 23.15 6,382,939 +0.17(+0.75%)
Sep 28, 2020 23.00 23.22 22.88 22.97 4,134,167 +0.18(+0.79%)
Sep 25, 2020 22.29 22.90 22.26 22.79 4,971,099 +0.34(+1.53%)
Sep 24, 2020 22.28 22.55 21.93 22.45 4,361,456 +0.14(+0.62%)
Sep 23, 2020 22.58 22.75 22.30 22.31 4,211,354 -0.30(-1.33%)
Sep 22, 2020 22.53 22.77 22.44 22.61 7,789,612 +0.03(+0.11%)
Sep 21, 2020 22.78 22.91 22.36 22.59 8,393,172 -0.49(-2.13%)
Sep 18, 2020 23.52 23.65 22.94 23.08 12,201,990 -0.60(-2.55%)
Sep 17, 2020 23.93 24.11 23.56 23.68 7,891,432 -0.44(-1.82%)
Sep 16, 2020 23.85 24.33 23.80 24.12 7,370,978 +0.25(+1.05%)
Sep 15, 2020 24.18 24.37 23.75 23.87 4,334,518 -0.17(-0.72%)
Sep 14, 2020 23.84 24.20 23.82 24.04 4,519,407 +0.34(+1.42%)
Sep 11, 2020 23.65 23.85 23.50 23.71 4,460,356 +0.22(+0.92%)
Sep 10, 2020 23.77 23.84 23.40 23.49 5,288,944 -0.40(-1.69%)
Sep 09, 2020 24.11 24.67 23.83 23.90 8,480,218 -0.06(-0.23%)
Sep 08, 2020 24.04 24.27 23.63 23.95 6,964,484 -0.05(-0.21%)
Sep 04, 2020 23.98 24.18 23.45 24.00 5,694,106 +0.01(+0.04%)
Sep 03, 2020 24.25 24.44 23.71 23.99 7,335,700 -0.17(-0.70%)
Sep 02, 2020 23.29 24.28 23.16 24.16 6,078,589 +0.89(+3.83%)
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.