Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.23 25.29 25.04 25.09 1,376,460 -0.11(-0.43%)
Sep 29, 2020 25.29 25.37 25.04 25.20 1,582,133 -0.15(-0.57%)
Sep 28, 2020 25.20 25.40 25.19 25.35 1,285,032 +0.28(+1.11%)
Sep 25, 2020 24.86 25.08 24.69 25.07 1,581,388 +0.13(+0.51%)
Sep 24, 2020 24.74 25.00 24.67 24.94 1,478,666 +0.08(+0.34%)
Sep 23, 2020 25.33 25.43 24.85 24.86 1,633,401 -0.48(-1.89%)
Sep 22, 2020 25.09 25.44 25.02 25.34 1,834,142 +0.36(+1.45%)
Sep 21, 2020 25.15 25.19 24.80 24.97 2,484,647 -0.43(-1.69%)
Sep 18, 2020 25.83 25.83 25.38 25.40 2,938,186 -0.40(-1.55%)
Sep 17, 2020 25.48 25.83 25.38 25.80 1,399,597 +0.19(+0.76%)
Sep 16, 2020 25.93 26.16 25.60 25.61 2,164,353 -0.28(-1.08%)
Sep 15, 2020 25.66 26.08 25.66 25.89 1,638,180 +0.27(+1.04%)
Sep 14, 2020 25.80 25.95 25.60 25.62 5,911,135 +0.44(+1.74%)
Sep 11, 2020 25.12 25.37 24.98 25.18 6,117,017 +0.18(+0.72%)
Sep 10, 2020 25.43 25.43 24.97 25.00 1,900,511 -0.30(-1.18%)
Sep 09, 2020 25.18 25.40 24.90 25.30 2,413,406 +0.36(+1.45%)
Sep 08, 2020 24.85 25.17 24.71 24.94 2,021,539 -0.06(-0.26%)
Sep 04, 2020 25.18 25.39 24.87 25.00 1,898,437 -0.12(-0.49%)
Sep 03, 2020 25.47 25.57 25.04 25.12 1,602,516 -0.43(-1.67%)
Sep 02, 2020 24.92 25.67 24.92 25.55 1,959,926 +0.64(+2.58%)
Sep 01, 2020 25.12 25.15 24.87 24.91 1,641,643 -0.23(-0.93%)
Aug 31, 2020 25.50 25.51 25.13 25.14 1,162,626 -0.33(-1.31%)
Aug 28, 2020 25.77 25.81 25.39 25.47 1,104,642 -0.24(-0.93%)
Aug 27, 2020 25.70 25.89 25.59 25.71 1,458,437 +0.13(+0.50%)
Aug 26, 2020 25.57 25.61 25.42 25.59 937,666 -0.02(-0.07%)
Aug 25, 2020 25.60 25.61 25.39 25.60 882,362 +0.10(+0.39%)
Aug 24, 2020 25.56 25.62 25.38 25.50 1,178,990 +0.03(+0.11%)
Aug 21, 2020 25.35 25.50 25.15 25.47 1,058,793 +0.08(+0.32%)
Aug 20, 2020 25.08 25.40 25.08 25.39 2,867,544 +0.15(+0.58%)
Aug 19, 2020 25.26 25.48 25.21 25.25 968,044 -0.01(-0.02%)
Aug 18, 2020 25.06 25.26 25.02 25.25 1,169,343 +0.26(+1.03%)
Aug 17, 2020 25.01 25.06 24.90 24.99 1,060,211 -0.02(-0.09%)
Aug 14, 2020 25.00 25.17 24.90 25.02 1,277,429 -0.06(-0.26%)
Aug 13, 2020 25.23 25.25 25.03 25.08 1,103,458 -0.13(-0.51%)
Aug 12, 2020 25.28 25.44 25.16 25.21 1,231,752 +0.09(+0.35%)
Aug 11, 2020 24.95 25.29 24.95 25.12 1,572,415 +0.26(+1.06%)
Aug 10, 2020 24.80 24.92 24.64 24.86 1,328,068 +0.07(+0.28%)
Aug 07, 2020 24.84 25.00 24.74 24.79 1,400,262 -0.29(-1.16%)
Aug 06, 2020 24.84 25.14 24.75 25.08 1,389,910 +0.24(+0.96%)
Aug 05, 2020 25.09 25.17 24.76 24.84 1,538,798 -0.12(-0.49%)
Aug 04, 2020 24.53 25.04 24.53 24.97 1,892,135 +0.49(+2.01%)
Aug 03, 2020 24.55 24.64 24.45 24.47 695,274 -0.04(-0.14%)
Jul 31, 2020 24.49 24.63 24.28 24.51 1,192,575 -0.06(-0.26%)
Jul 30, 2020 24.38 24.58 24.24 24.57 1,082,010 -0.05(-0.21%)
Jul 29, 2020 24.57 24.69 24.31 24.63 1,645,894 +0.08(+0.33%)
Jul 28, 2020 24.49 24.72 24.43 24.54 1,673,576 +0.03(+0.12%)
Jul 27, 2020 24.30 24.52 24.16 24.52 1,162,556 +0.19(+0.77%)
Jul 24, 2020 24.26 24.44 24.24 24.33 1,508,212 +0.00(+0.00%)
Jul 23, 2020 24.32 24.52 24.30 24.33 1,080,445 -0.04(-0.17%)
Jul 22, 2020 24.42 24.47 24.16 24.37 1,473,225 -0.14(-0.57%)
Jul 21, 2020 24.56 24.77 24.49 24.51 1,365,705 +0.04(+0.17%)
Jul 20, 2020 24.74 24.81 24.41 24.47 1,515,014 -0.34(-1.37%)
Jul 17, 2020 24.73 24.83 24.53 24.81 1,654,140 +0.18(+0.71%)
Jul 16, 2020 24.43 24.73 24.35 24.63 1,577,966 +0.25(+1.03%)
Jul 15, 2020 24.06 24.58 24.06 24.38 1,989,108 +0.36(+1.51%)
Jul 14, 2020 24.00 24.31 23.97 24.02 1,922,883 +0.03(+0.12%)
Jul 13, 2020 23.86 24.17 23.78 23.99 3,809,244 +0.27(+1.13%)
Jul 10, 2020 23.60 23.84 23.60 23.72 1,889,541 +0.13(+0.57%)
Jul 09, 2020 23.86 23.91 23.38 23.59 2,143,498 -0.32(-1.32%)
Jul 08, 2020 23.97 23.97 23.67 23.90 1,598,540 +0.03(+0.12%)
Jul 07, 2020 24.14 24.26 23.87 23.87 2,195,464 -0.33(-1.38%)
Jul 06, 2020 24.59 24.59 24.16 24.21 2,648,489 -0.11(-0.43%)
Jul 02, 2020 24.42 24.82 24.28 24.31 2,896,157 +0.13(+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.