Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 29.28 29.29 28.90 28.99 24,489,200 -0.24(-0.82%)
Nov 24, 2020 28.93 29.44 28.91 29.23 43,986,887 +0.61(+2.13%)
Nov 23, 2020 28.39 28.70 28.35 28.62 27,805,762 +0.30(+1.06%)
Nov 20, 2020 28.22 28.42 28.16 28.32 28,220,000 +0.04(+0.14%)
Nov 19, 2020 28.51 28.51 28.11 28.28 41,323,300 -0.34(-1.19%)
Nov 18, 2020 29.05 29.17 28.61 28.62 29,512,079 -0.41(-1.41%)
Nov 17, 2020 28.78 29.13 28.68 29.03 28,568,156 +0.06(+0.21%)
Nov 16, 2020 29.11 29.23 28.90 28.97 49,911,427 +0.06(+0.21%)
Nov 13, 2020 28.57 28.99 28.47 28.91 27,490,000 +0.47(+1.65%)
Nov 12, 2020 28.50 28.58 28.19 28.44 30,473,478 -0.29(-1.01%)
Nov 11, 2020 28.97 29.00 28.43 28.73 39,702,747 -0.12(-0.42%)
Nov 10, 2020 28.59 28.97 28.49 28.85 44,168,809 +0.55(+1.94%)
Nov 09, 2020 28.24 28.79 28.15 28.30 70,660,429 +0.86(+3.13%)
Nov 06, 2020 27.49 27.70 27.38 27.44 26,235,200 -0.07(-0.25%)
Nov 05, 2020 27.19 27.85 27.18 27.51 35,093,549 +0.47(+1.74%)
Nov 04, 2020 27.21 27.44 26.86 27.04 45,461,005 -0.42(-1.53%)
Nov 03, 2020 27.51 27.80 27.40 27.46 33,251,533 +0.12(+0.44%)
Nov 02, 2020 27.40 27.60 27.01 27.34 48,043,088 +0.32(+1.18%)
Oct 30, 2020 26.74 27.04 26.69 27.02 48,443,000 +0.26(+0.97%)
Oct 29, 2020 26.50 27.05 26.35 26.76 44,170,729 +0.26(+0.98%)
Oct 28, 2020 26.69 26.88 26.45 26.50 48,933,826 -0.42(-1.56%)
Oct 27, 2020 27.24 27.27 26.90 26.92 35,154,191 -0.46(-1.68%)
Oct 26, 2020 27.63 27.65 27.09 27.38 41,518,772 -0.44(-1.58%)
Oct 23, 2020 28.35 28.41 27.75 27.82 42,630,500 -0.46(-1.63%)
Oct 22, 2020 27.83 28.50 27.70 28.28 89,467,308 +1.56(+5.84%)
Oct 21, 2020 26.77 26.92 26.54 26.72 47,730,456 -0.04(-0.15%)
Oct 20, 2020 26.99 27.12 26.66 26.76 41,580,069 -0.12(-0.45%)
Oct 19, 2020 27.43 27.47 26.82 26.88 52,118,269 -0.45(-1.65%)
Oct 16, 2020 27.48 27.57 27.32 27.33 29,326,100 -0.12(-0.44%)
Oct 15, 2020 27.31 27.45 27.11 27.45 32,069,756 -0.04(-0.15%)
Oct 14, 2020 27.71 27.95 27.48 27.49 48,452,432 -0.26(-0.94%)
Oct 13, 2020 28.01 28.13 27.68 27.75 53,999,452 -0.38(-1.35%)
Oct 12, 2020 28.30 28.30 28.01 28.13 51,201,525 -0.19(-0.67%)
Oct 09, 2020 28.63 28.69 28.23 28.32 32,697,600 -0.29(-1.01%)
Oct 08, 2020 28.32 28.63 28.24 28.61 32,100,935 -0.19(-0.66%)
Oct 07, 2020 28.92 28.98 28.69 28.80 41,381,753 +0.09(+0.31%)
Oct 06, 2020 28.75 29.16 28.66 28.71 39,154,956 +0.04(+0.14%)
Oct 05, 2020 28.49 28.75 28.36 28.67 33,457,871 -0.01(-0.03%)
Oct 02, 2020 28.27 28.89 28.21 28.68 28,698,100 +0.19(+0.67%)
Oct 01, 2020 28.52 28.64 28.34 28.49 28,624,341 -0.02(-0.07%)
Sep 30, 2020 28.38 28.67 28.28 28.51 39,075,598 +0.21(+0.74%)
Sep 29, 2020 28.36 28.41 28.13 28.30 25,466,148 -0.08(-0.28%)
Sep 28, 2020 28.32 28.65 28.24 28.38 30,510,091 +0.34(+1.21%)
Sep 25, 2020 27.91 28.11 27.75 28.04 35,928,800 +0.00(+0.00%)
Sep 24, 2020 27.87 28.25 27.75 28.04 33,049,437 +0.17(+0.61%)
Sep 23, 2020 28.55 28.68 27.84 27.87 43,736,269 -0.64(-2.24%)
Sep 22, 2020 28.53 28.93 28.42 28.51 28,137,325 -0.12(-0.42%)
Sep 21, 2020 28.80 28.82 28.26 28.63 45,469,870 -0.30(-1.04%)
Sep 18, 2020 29.04 29.22 28.91 28.93 45,861,700 -0.14(-0.48%)
Sep 17, 2020 29.15 29.24 28.95 29.07 31,635,497 -0.17(-0.58%)
Sep 16, 2020 29.13 29.54 29.12 29.24 30,873,901 +0.12(+0.41%)
Sep 15, 2020 29.19 29.34 29.06 29.12 25,902,988 -0.02(-0.07%)
Sep 14, 2020 29.10 29.30 29.00 29.14 28,719,150 +0.14(+0.48%)
Sep 11, 2020 28.96 29.13 28.80 29.00 29,669,500 +0.09(+0.31%)
Sep 10, 2020 29.38 29.38 28.90 28.91 47,402,197 -0.46(-1.57%)
Sep 09, 2020 29.63 29.70 29.37 29.37 29,612,869 -0.14(-0.47%)
Sep 08, 2020 29.44 29.60 29.02 29.51 46,431,712 +0.09(+0.31%)
Sep 04, 2020 29.63 29.87 29.26 29.42 44,835,200 -0.17(-0.57%)
Sep 03, 2020 29.78 30.17 29.42 29.59 44,294,214 -0.11(-0.37%)
Sep 02, 2020 29.37 29.84 29.32 29.70 35,118,878 +0.23(+0.78%)
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.