Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.77 25.83 25.58 25.64 1,347,283 -0.11(-0.43%)
Sep 29, 2020 25.84 25.92 25.58 25.75 1,548,596 -0.15(-0.57%)
Sep 28, 2020 25.74 25.95 25.74 25.90 1,257,793 +0.28(+1.11%)
Sep 25, 2020 25.40 25.62 25.23 25.61 1,547,866 +0.13(+0.51%)
Sep 24, 2020 25.28 25.54 25.20 25.48 1,447,322 +0.09(+0.34%)
Sep 23, 2020 25.88 25.98 25.38 25.40 1,598,777 -0.49(-1.89%)
Sep 22, 2020 25.63 25.99 25.56 25.88 1,795,263 +0.37(+1.45%)
Sep 21, 2020 25.69 25.74 25.33 25.51 2,431,979 -0.44(-1.69%)
Sep 18, 2020 26.39 26.39 25.93 25.95 2,875,904 -0.41(-1.55%)
Sep 17, 2020 26.03 26.39 25.93 26.36 1,369,929 +0.20(+0.76%)
Sep 16, 2020 26.50 26.73 26.15 26.16 2,118,474 -0.28(-1.07%)
Sep 15, 2020 26.21 26.64 26.21 26.45 1,603,455 +0.27(+1.04%)
Sep 14, 2020 26.35 26.51 26.16 26.17 5,785,834 +0.45(+1.74%)
Sep 11, 2020 25.66 25.92 25.53 25.73 5,987,352 +0.19(+0.72%)
Sep 10, 2020 25.98 25.98 25.51 25.54 1,860,225 -0.30(-1.18%)
Sep 09, 2020 25.73 25.95 25.43 25.85 2,362,248 +0.37(+1.45%)
Sep 08, 2020 25.39 25.72 25.25 25.48 1,978,688 -0.07(-0.26%)
Sep 04, 2020 25.73 25.94 25.40 25.54 1,858,195 -0.13(-0.49%)
Sep 03, 2020 26.03 26.12 25.58 25.67 1,568,547 -0.44(-1.67%)
Sep 02, 2020 25.46 26.23 25.46 26.10 1,918,380 +0.66(+2.58%)
Sep 01, 2020 25.67 25.69 25.41 25.45 1,606,844 -0.24(-0.93%)
Aug 31, 2020 26.05 26.06 25.68 25.69 1,137,982 -0.34(-1.31%)
Aug 28, 2020 26.32 26.37 25.94 26.03 1,081,226 -0.24(-0.93%)
Aug 27, 2020 26.25 26.45 26.15 26.27 1,427,522 +0.13(+0.50%)
Aug 26, 2020 26.12 26.16 25.97 26.14 917,790 -0.02(-0.07%)
Aug 25, 2020 26.16 26.16 25.94 26.16 863,658 +0.10(+0.39%)
Aug 24, 2020 26.11 26.17 25.93 26.06 1,153,998 +0.03(+0.11%)
Aug 21, 2020 25.89 26.05 25.70 26.03 1,036,349 +0.08(+0.32%)
Aug 20, 2020 25.63 25.95 25.63 25.94 2,806,759 +0.15(+0.58%)
Aug 19, 2020 25.80 26.03 25.76 25.79 947,524 -0.01(-0.02%)
Aug 18, 2020 25.61 25.81 25.57 25.80 1,144,556 +0.26(+1.03%)
Aug 17, 2020 25.55 25.61 25.44 25.54 1,037,738 -0.02(-0.09%)
Aug 14, 2020 25.54 25.72 25.43 25.56 1,250,351 -0.07(-0.26%)
Aug 13, 2020 25.77 25.79 25.57 25.63 1,080,067 -0.13(-0.51%)
Aug 12, 2020 25.83 26.00 25.71 25.76 1,205,642 +0.09(+0.35%)
Aug 11, 2020 25.49 25.83 25.49 25.67 1,539,084 +0.27(+1.06%)
Aug 10, 2020 25.33 25.46 25.18 25.40 1,299,916 +0.07(+0.28%)
Aug 07, 2020 25.38 25.54 25.27 25.33 1,370,580 -0.30(-1.17%)
Aug 06, 2020 25.37 25.68 25.29 25.63 1,360,448 +0.24(+0.96%)
Aug 05, 2020 25.63 25.72 25.30 25.38 1,506,180 -0.13(-0.49%)
Aug 04, 2020 25.06 25.58 25.06 25.51 1,852,027 +0.50(+2.01%)
Aug 03, 2020 25.08 25.18 24.98 25.00 680,536 -0.04(-0.14%)
Jul 31, 2020 25.02 25.17 24.81 25.04 1,167,296 -0.07(-0.26%)
Jul 30, 2020 24.90 25.11 24.77 25.11 1,059,074 -0.05(-0.21%)
Jul 29, 2020 25.10 25.23 24.84 25.16 1,611,005 +0.08(+0.33%)
Jul 28, 2020 25.02 25.26 24.96 25.08 1,638,100 +0.03(+0.12%)
Jul 27, 2020 24.83 25.05 24.69 25.05 1,137,913 +0.19(+0.77%)
Jul 24, 2020 24.78 24.97 24.77 24.86 1,476,241 +0.00(+0.00%)
Jul 23, 2020 24.84 25.05 24.83 24.86 1,057,542 -0.04(-0.17%)
Jul 22, 2020 24.95 25.00 24.68 24.90 1,441,996 -0.14(-0.57%)
Jul 21, 2020 25.09 25.30 25.02 25.04 1,336,755 +0.04(+0.17%)
Jul 20, 2020 25.27 25.35 24.94 25.00 1,482,899 -0.35(-1.37%)
Jul 17, 2020 25.26 25.37 25.06 25.34 1,619,076 +0.18(+0.71%)
Jul 16, 2020 24.96 25.26 24.87 25.17 1,544,517 +0.26(+1.03%)
Jul 15, 2020 24.58 25.11 24.58 24.91 1,946,944 +0.37(+1.51%)
Jul 14, 2020 24.52 24.84 24.49 24.54 1,882,122 +0.03(+0.12%)
Jul 13, 2020 24.38 24.69 24.30 24.51 3,728,498 +0.27(+1.13%)
Jul 10, 2020 24.11 24.35 24.11 24.23 1,849,488 +0.14(+0.57%)
Jul 09, 2020 24.38 24.43 23.89 24.10 2,098,061 -0.32(-1.32%)
Jul 08, 2020 24.48 24.48 24.19 24.42 1,564,655 +0.03(+0.12%)
Jul 07, 2020 24.66 24.78 24.39 24.39 2,148,926 -0.34(-1.38%)
Jul 06, 2020 25.12 25.12 24.68 24.73 2,592,348 -0.11(-0.43%)
Jul 02, 2020 24.94 25.36 24.80 24.84 2,834,766 +0.14(+0.56%)
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.