Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 23.52 23.58 23.28 23.49 3,273,469 -0.32(-1.33%)
Oct 29, 2020 23.45 23.94 23.31 23.81 5,647,779 +0.35(+1.51%)
Oct 28, 2020 23.67 23.68 23.34 23.45 3,992,343 -0.63(-2.63%)
Oct 27, 2020 24.50 24.52 24.09 24.09 2,602,616 -0.74(-2.97%)
Oct 26, 2020 24.98 24.98 24.68 24.82 1,975,688 +0.04(+0.15%)
Oct 23, 2020 24.97 25.03 24.68 24.79 1,845,117 +0.06(+0.24%)
Oct 22, 2020 24.63 24.80 24.60 24.73 1,915,094 +0.13(+0.54%)
Oct 21, 2020 24.65 24.80 24.54 24.60 3,287,895 -0.37(-1.48%)
Oct 20, 2020 25.13 25.20 24.91 24.96 2,888,422 +0.15(+0.59%)
Oct 19, 2020 25.08 25.14 24.81 24.82 2,064,346 -0.29(-1.14%)
Oct 16, 2020 25.07 25.28 24.94 25.10 1,783,912 +0.17(+0.68%)
Oct 15, 2020 24.86 25.02 24.80 24.94 2,691,917 -0.60(-2.37%)
Oct 14, 2020 25.65 25.83 25.40 25.54 3,051,482 -0.45(-1.73%)
Oct 13, 2020 26.06 26.08 25.83 25.99 1,898,959 -0.23(-0.87%)
Oct 12, 2020 26.01 26.30 25.95 26.22 1,538,514 +0.24(+0.94%)
Oct 09, 2020 26.22 26.23 25.97 25.97 1,796,533 -0.04(-0.17%)
Oct 08, 2020 26.01 26.15 25.94 26.02 1,740,107 -0.13(-0.48%)
Oct 07, 2020 26.17 26.27 26.05 26.14 2,299,953 -0.06(-0.23%)
Oct 06, 2020 26.37 26.56 26.10 26.20 2,041,705 -0.57(-2.12%)
Oct 05, 2020 26.73 26.83 26.57 26.77 2,156,976 +0.65(+2.48%)
Oct 02, 2020 25.86 26.30 25.84 26.12 1,711,714 +0.13(+0.51%)
Oct 01, 2020 25.95 26.02 25.66 25.99 2,354,182 -0.15(-0.57%)
Sep 30, 2020 25.94 26.22 25.90 26.14 2,757,225 +0.37(+1.43%)
Sep 29, 2020 26.00 26.10 25.76 25.77 2,643,319 -0.58(-2.20%)
Sep 28, 2020 26.32 26.58 26.31 26.35 3,009,323 +0.28(+1.08%)
Sep 25, 2020 25.82 26.07 25.69 26.07 2,545,141 +0.05(+0.19%)
Sep 24, 2020 25.94 26.15 25.70 26.02 4,327,752 +0.59(+2.30%)
Sep 23, 2020 25.76 25.91 25.38 25.43 4,486,249 +0.15(+0.60%)
Sep 22, 2020 25.34 25.39 25.08 25.28 3,375,603 +0.82(+3.37%)
Sep 21, 2020 24.50 24.50 24.19 24.45 3,084,936 -0.56(-2.23%)
Sep 18, 2020 25.21 25.23 24.81 25.01 2,348,755 -0.27(-1.09%)
Sep 17, 2020 25.26 25.45 25.17 25.29 2,413,857 +0.12(+0.46%)
Sep 16, 2020 25.15 25.49 25.08 25.17 1,997,466 -0.04(-0.17%)
Sep 15, 2020 25.40 25.47 25.15 25.21 2,265,881 +0.48(+1.96%)
Sep 14, 2020 24.82 24.83 24.64 24.73 2,220,942 +0.11(+0.44%)
Sep 11, 2020 24.71 24.74 24.43 24.62 2,664,080 +0.31(+1.28%)
Sep 10, 2020 24.95 24.96 24.30 24.31 3,751,473 -0.91(-3.61%)
Sep 09, 2020 25.11 25.47 25.09 25.22 3,655,215 +0.87(+3.59%)
Sep 08, 2020 24.40 24.56 24.16 24.35 3,418,028 -0.34(-1.38%)
Sep 04, 2020 24.81 24.86 24.35 24.69 3,418,646 +0.20(+0.80%)
Sep 03, 2020 25.00 25.16 24.33 24.49 3,322,229 -0.43(-1.74%)
Sep 02, 2020 24.71 24.96 24.66 24.92 2,696,261 +0.40(+1.62%)
Sep 01, 2020 24.57 24.61 24.41 24.53 2,590,152 +0.11(+0.44%)
Aug 31, 2020 24.72 24.73 24.40 24.42 1,706,264 -0.41(-1.66%)
Aug 28, 2020 24.69 24.83 24.45 24.83 2,484,151 +0.17(+0.70%)
Aug 27, 2020 24.79 24.93 24.51 24.66 2,602,916 +0.17(+0.71%)
Aug 26, 2020 24.57 24.68 24.39 24.48 2,506,360 -0.25(-1.02%)
Aug 25, 2020 24.78 24.84 24.50 24.74 5,520,118 -0.41(-1.64%)
Aug 24, 2020 24.80 25.16 24.69 25.15 4,565,995 +0.69(+2.84%)
Aug 21, 2020 24.11 24.53 23.95 24.45 3,965,763 +0.20(+0.80%)
Aug 20, 2020 24.24 24.28 24.12 24.26 2,136,031 -0.11(-0.45%)
Aug 19, 2020 24.61 24.71 24.31 24.37 2,225,976 -0.21(-0.85%)
Aug 18, 2020 24.63 24.65 24.48 24.58 2,423,413 +0.00(+0.00%)
Aug 17, 2020 24.37 24.70 24.33 24.58 2,927,428 +0.38(+1.58%)
Aug 14, 2020 24.11 24.32 24.04 24.19 8,940,980 -0.27(-1.12%)
Aug 13, 2020 25.12 25.13 24.43 24.47 3,941,563 -0.57(-2.28%)
Aug 12, 2020 25.16 25.16 24.87 25.04 5,039,272 +0.46(+1.85%)
Aug 11, 2020 24.90 25.01 24.58 24.58 6,391,640 +0.06(+0.24%)
Aug 10, 2020 24.02 24.53 24.01 24.53 11,242,990 +0.51(+2.11%)
Aug 07, 2020 23.72 24.04 23.68 24.02 3,681,279 -0.07(-0.30%)
Aug 06, 2020 24.22 24.26 24.01 24.09 2,801,008 -0.19(-0.77%)
Aug 05, 2020 24.42 24.48 24.26 24.28 3,153,186 -0.14(-0.56%)
Aug 04, 2020 24.18 24.46 24.14 24.42 9,574,908 +0.33(+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.