Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 24.21 24.27 23.97 24.18 3,180,471 -0.33(-1.33%)
Oct 29, 2020 24.14 24.64 23.99 24.50 5,487,329 +0.36(+1.51%)
Oct 28, 2020 24.36 24.38 24.03 24.14 3,878,922 -0.65(-2.63%)
Oct 27, 2020 25.22 25.24 24.79 24.79 2,528,677 -0.76(-2.97%)
Oct 26, 2020 25.71 25.71 25.40 25.55 1,919,560 +0.04(+0.15%)
Oct 23, 2020 25.70 25.76 25.41 25.51 1,792,698 +0.06(+0.24%)
Oct 22, 2020 25.35 25.52 25.32 25.45 1,860,687 +0.14(+0.54%)
Oct 21, 2020 25.37 25.53 25.26 25.32 3,194,487 -0.38(-1.48%)
Oct 20, 2020 25.86 25.94 25.64 25.69 2,806,363 +0.15(+0.59%)
Oct 19, 2020 25.82 25.88 25.54 25.54 2,005,699 -0.30(-1.14%)
Oct 16, 2020 25.80 26.02 25.66 25.84 1,733,232 +0.17(+0.68%)
Oct 15, 2020 25.59 25.76 25.52 25.66 2,615,441 -0.62(-2.37%)
Oct 14, 2020 26.40 26.58 26.14 26.29 2,964,791 -0.46(-1.73%)
Oct 13, 2020 26.82 26.84 26.59 26.75 1,845,011 -0.24(-0.87%)
Oct 12, 2020 26.77 27.07 26.71 26.98 1,494,805 +0.25(+0.94%)
Oct 09, 2020 26.98 27.00 26.73 26.73 1,745,494 -0.05(-0.17%)
Oct 08, 2020 26.77 26.92 26.70 26.78 1,690,672 -0.13(-0.48%)
Oct 07, 2020 26.94 27.04 26.81 26.91 2,234,613 -0.06(-0.22%)
Oct 06, 2020 27.14 27.34 26.86 26.97 1,983,701 -0.58(-2.12%)
Oct 05, 2020 27.51 27.61 27.35 27.55 2,095,697 +0.67(+2.48%)
Oct 02, 2020 26.62 27.07 26.60 26.89 1,663,085 +0.14(+0.51%)
Oct 01, 2020 26.70 26.78 26.41 26.75 2,287,301 -0.14(-0.54%)
Sep 30, 2020 26.69 26.98 26.65 26.89 2,679,845 +0.38(+1.43%)
Sep 29, 2020 26.75 26.86 26.51 26.51 2,569,136 -0.60(-2.20%)
Sep 28, 2020 27.08 27.35 27.07 27.11 2,924,868 +0.29(+1.08%)
Sep 25, 2020 26.57 26.83 26.43 26.82 2,473,714 +0.05(+0.19%)
Sep 24, 2020 26.69 26.90 26.45 26.77 4,206,296 +0.60(+2.30%)
Sep 23, 2020 26.50 26.66 26.11 26.16 4,360,346 +0.16(+0.60%)
Sep 22, 2020 26.08 26.12 25.81 26.01 3,280,869 +0.85(+3.37%)
Sep 21, 2020 25.21 25.21 24.88 25.16 2,998,359 -0.57(-2.23%)
Sep 18, 2020 25.93 25.96 25.52 25.73 2,282,838 -0.28(-1.09%)
Sep 17, 2020 25.99 26.19 25.90 26.02 2,346,114 +0.12(+0.46%)
Sep 16, 2020 25.87 26.23 25.80 25.90 1,941,409 -0.04(-0.17%)
Sep 15, 2020 26.13 26.21 25.87 25.94 2,202,291 +0.50(+1.96%)
Sep 14, 2020 25.54 25.55 25.35 25.44 2,158,612 +0.11(+0.44%)
Sep 11, 2020 25.42 25.46 25.14 25.33 2,589,314 +0.32(+1.28%)
Sep 10, 2020 25.67 25.68 25.00 25.01 3,646,190 -0.94(-3.61%)
Sep 09, 2020 25.84 26.21 25.81 25.95 3,552,633 +0.90(+3.59%)
Sep 08, 2020 25.10 25.26 24.86 25.05 3,322,103 -0.35(-1.38%)
Sep 04, 2020 25.52 25.58 25.06 25.40 3,322,704 +0.20(+0.80%)
Sep 03, 2020 25.72 25.89 25.03 25.20 3,228,993 -0.45(-1.74%)
Sep 02, 2020 25.42 25.68 25.38 25.64 2,620,592 +0.41(+1.62%)
Sep 01, 2020 25.28 25.32 25.12 25.23 2,517,462 +0.11(+0.44%)
Aug 31, 2020 25.44 25.45 25.11 25.12 1,658,379 -0.42(-1.66%)
Aug 28, 2020 25.41 25.55 25.16 25.55 2,414,435 +0.18(+0.70%)
Aug 27, 2020 25.50 25.65 25.22 25.37 2,529,867 +0.18(+0.71%)
Aug 26, 2020 25.28 25.39 25.09 25.19 2,436,021 -0.26(-1.02%)
Aug 25, 2020 25.49 25.55 25.20 25.45 5,365,199 -0.42(-1.64%)
Aug 24, 2020 25.52 25.88 25.41 25.87 4,437,853 +0.71(+2.84%)
Aug 21, 2020 24.81 25.23 24.64 25.16 3,854,466 +0.20(+0.80%)
Aug 20, 2020 24.94 24.98 24.82 24.96 2,076,084 -0.11(-0.45%)
Aug 19, 2020 25.32 25.42 25.02 25.07 2,163,505 -0.22(-0.85%)
Aug 18, 2020 25.34 25.36 25.18 25.29 2,355,402 +0.00(+0.00%)
Aug 17, 2020 25.07 25.41 25.03 25.29 2,845,272 +0.39(+1.58%)
Aug 14, 2020 24.81 25.03 24.74 24.89 8,690,058 -0.28(-1.12%)
Aug 13, 2020 25.84 25.86 25.13 25.18 3,830,945 -0.59(-2.28%)
Aug 12, 2020 25.88 25.88 25.58 25.76 4,897,848 +0.47(+1.85%)
Aug 11, 2020 25.61 25.74 25.29 25.29 6,212,262 +0.06(+0.24%)
Aug 10, 2020 24.71 25.24 24.70 25.23 10,927,463 +0.52(+2.11%)
Aug 07, 2020 24.40 24.74 24.36 24.71 3,577,966 -0.07(-0.30%)
Aug 06, 2020 24.92 24.96 24.70 24.79 2,722,400 -0.19(-0.77%)
Aug 05, 2020 25.12 25.19 24.96 24.98 3,064,694 -0.14(-0.56%)
Aug 04, 2020 24.88 25.17 24.84 25.12 9,306,194 +0.34(+1.38%)
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.