Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 28.82 29.14 28.75 28.85 42,056,576 +0.10(+0.35%)
Nov 30, 2020 28.87 29.02 28.69 28.75 43,305,784 -0.28(-0.96%)
Nov 27, 2020 29.07 29.19 28.88 29.03 15,649,800 +0.04(+0.14%)
Nov 25, 2020 29.28 29.29 28.90 28.99 24,489,200 -0.26(-0.89%)
Nov 24, 2020 28.93 29.44 28.91 29.25 43,986,887 +0.63(+2.20%)
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 35,093,550 +0.47(+1.74%)
Nov 04, 2020 27.21 27.44 26.86 27.04 45,461,097 -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 48,933,925 -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 89,467,815 +1.56(+5.84%)
Oct 21, 2020 26.77 26.92 26.54 26.72 47,730,559 -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%)
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.