Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 24.93 24.97 24.71 24.78 4,606,039 -0.18(-0.72%)
Jul 31, 2020 25.77 25.81 24.67 24.96 5,388,188 -1.14(-4.36%)
Jul 30, 2020 26.13 26.14 25.86 26.10 2,713,963 -0.25(-0.96%)
Jul 29, 2020 26.45 26.45 26.13 26.35 2,482,400 +0.09(+0.34%)
Jul 28, 2020 26.34 26.60 26.22 26.26 3,658,589 +0.24(+0.91%)
Jul 27, 2020 25.92 26.05 25.81 26.02 1,664,648 +0.28(+1.10%)
Jul 24, 2020 25.86 26.05 25.64 25.74 2,565,253 -0.19(-0.72%)
Jul 23, 2020 26.07 26.08 25.83 25.93 2,390,899 +0.06(+0.23%)
Jul 22, 2020 25.82 25.88 25.54 25.87 2,693,732 +0.05(+0.20%)
Jul 21, 2020 25.81 26.19 25.81 25.81 3,837,061 +0.01(+0.06%)
Jul 20, 2020 25.90 25.91 25.54 25.80 4,761,498 -0.57(-2.14%)
Jul 17, 2020 26.58 26.64 26.24 26.37 4,197,504 -0.13(-0.51%)
Jul 16, 2020 26.61 26.83 26.50 26.50 3,316,494 -0.51(-1.90%)
Jul 15, 2020 27.54 27.59 26.93 27.01 3,159,474 -0.42(-1.55%)
Jul 14, 2020 27.15 27.49 27.09 27.44 2,355,097 +0.28(+1.04%)
Jul 13, 2020 27.59 27.62 27.10 27.15 2,549,422 -0.54(-1.96%)
Jul 10, 2020 27.32 27.71 27.32 27.70 2,876,836 +0.13(+0.49%)
Jul 09, 2020 28.03 28.05 27.48 27.56 3,242,195 -0.80(-2.81%)
Jul 08, 2020 28.39 28.54 28.10 28.36 3,692,026 -0.27(-0.94%)
Jul 07, 2020 28.30 28.86 28.27 28.63 1,756,999 -0.26(-0.91%)
Jul 06, 2020 28.61 28.92 28.61 28.89 1,653,732 +0.05(+0.18%)
Jul 02, 2020 28.87 29.02 28.68 28.84 1,384,082 +0.12(+0.41%)
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.