Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 27.40 28.91 27.00 28.62 2,867,209 +1.03(+3.73%)
Dec 01, 2020 27.85 28.32 26.91 27.59 3,247,522 +1.49(+5.71%)
Nov 30, 2020 27.64 27.64 25.98 26.10 2,677,658 -1.43(-5.19%)
Nov 27, 2020 27.40 28.25 27.30 27.53 780,600 +0.25(+0.92%)
Nov 25, 2020 27.11 27.59 26.24 27.28 1,553,500 -0.19(-0.69%)
Nov 24, 2020 27.34 27.95 26.76 27.47 2,758,697 +0.82(+3.08%)
Nov 23, 2020 26.10 27.02 25.94 26.65 2,848,441 +0.74(+2.86%)
Nov 20, 2020 26.51 26.51 25.51 25.91 2,221,600 -0.64(-2.41%)
Nov 19, 2020 26.43 26.89 25.96 26.55 1,451,012 -0.02(-0.08%)
Nov 18, 2020 26.11 27.74 25.84 26.57 3,551,865 +0.96(+3.75%)
Nov 17, 2020 25.25 25.88 25.02 25.61 2,888,990 -0.17(-0.66%)
Nov 16, 2020 27.18 27.18 25.17 25.78 3,627,924 +0.30(+1.18%)
Nov 13, 2020 23.79 25.54 23.69 25.48 5,842,200 +1.96(+8.33%)
Nov 12, 2020 24.46 24.99 23.33 23.52 3,766,118 -1.64(-6.52%)
Nov 11, 2020 26.23 26.45 24.94 25.16 4,944,911 -1.68(-6.26%)
Nov 10, 2020 23.98 27.38 23.90 26.84 8,251,416 +2.53(+10.41%)
Nov 09, 2020 24.27 25.94 22.89 24.31 6,574,815 +4.33(+21.67%)
Nov 06, 2020 20.34 20.53 19.65 19.98 1,942,100 -0.57(-2.77%)
Nov 05, 2020 19.99 20.66 19.84 20.55 2,244,953 +0.83(+4.21%)
Nov 04, 2020 19.81 20.07 19.25 19.72 1,307,061 +0.14(+0.72%)
Nov 03, 2020 19.40 19.65 19.20 19.58 1,576,183 +0.46(+2.40%)
Nov 02, 2020 19.40 19.48 18.90 19.12 1,367,266 +0.01(+0.05%)
Oct 30, 2020 19.38 19.46 18.78 19.11 1,386,500 -0.29(-1.49%)
Oct 29, 2020 18.64 19.52 18.24 19.40 1,716,662 +0.68(+3.63%)
Oct 28, 2020 19.06 19.13 18.50 18.72 1,613,780 -0.87(-4.44%)
Oct 27, 2020 20.05 20.22 19.49 19.59 892,705 -0.52(-2.59%)
Oct 26, 2020 20.40 20.67 19.86 20.11 2,150,286 -0.80(-3.83%)
Oct 23, 2020 20.95 21.08 20.50 20.91 2,089,800 +0.16(+0.77%)
Oct 22, 2020 19.78 21.02 19.70 20.75 3,468,761 +1.00(+5.06%)
Oct 21, 2020 19.60 20.00 19.54 19.75 1,449,306 +0.10(+0.51%)
Oct 20, 2020 19.36 19.89 19.20 19.65 1,493,071 +0.50(+2.61%)
Oct 19, 2020 19.67 19.80 19.12 19.15 1,635,694 -0.36(-1.85%)
Oct 16, 2020 19.61 19.85 19.38 19.51 1,415,300 -0.27(-1.37%)
Oct 15, 2020 19.41 19.95 19.23 19.78 1,239,762 -0.12(-0.60%)
Oct 14, 2020 20.26 20.49 19.64 19.90 1,516,199 -0.18(-0.90%)
Oct 13, 2020 20.72 20.72 19.87 20.08 1,561,219 -0.94(-4.47%)
Oct 12, 2020 20.55 21.12 20.27 21.02 1,582,284 +0.65(+3.19%)
Oct 09, 2020 20.12 20.77 19.95 20.37 1,577,800 +0.15(+0.74%)
Oct 08, 2020 20.60 20.65 19.99 20.22 1,384,885 +0.05(+0.25%)
Oct 07, 2020 19.91 20.36 19.69 20.17 1,632,599 +0.47(+2.39%)
Oct 06, 2020 19.37 20.76 19.30 19.70 2,815,777 +0.40(+2.07%)
Oct 05, 2020 19.56 19.67 18.90 19.30 2,040,653 -0.05(-0.26%)
Oct 02, 2020 19.22 19.81 18.86 19.35 2,158,700 -0.52(-2.62%)
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.