Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 25.53 25.54 25.17 25.17 1,161,168 -0.33(-1.31%)
Aug 28, 2020 25.80 25.84 25.42 25.51 1,103,256 -0.24(-0.93%)
Aug 27, 2020 25.73 25.92 25.63 25.75 1,456,607 +0.13(+0.50%)
Aug 26, 2020 25.60 25.64 25.45 25.62 936,489 -0.02(-0.07%)
Aug 25, 2020 25.63 25.64 25.42 25.63 881,255 +0.10(+0.39%)
Aug 24, 2020 25.59 25.65 25.41 25.54 1,177,511 +0.03(+0.11%)
Aug 21, 2020 25.38 25.53 25.18 25.51 1,057,465 +0.08(+0.32%)
Aug 20, 2020 25.11 25.44 25.11 25.42 2,863,947 +0.15(+0.58%)
Aug 19, 2020 25.29 25.51 25.24 25.28 966,829 -0.01(-0.02%)
Aug 18, 2020 25.10 25.30 25.06 25.28 1,167,876 +0.26(+1.03%)
Aug 17, 2020 25.04 25.10 24.93 25.03 1,058,881 -0.02(-0.09%)
Aug 14, 2020 25.03 25.20 24.93 25.05 1,275,826 -0.06(-0.26%)
Aug 13, 2020 25.26 25.28 25.06 25.11 1,102,073 -0.13(-0.51%)
Aug 12, 2020 25.31 25.48 25.20 25.24 1,230,206 +0.09(+0.35%)
Aug 11, 2020 24.99 25.32 24.99 25.15 1,570,442 +0.26(+1.06%)
Aug 10, 2020 24.83 24.95 24.67 24.89 1,326,402 +0.07(+0.28%)
Aug 07, 2020 24.87 25.03 24.77 24.82 1,398,505 -0.29(-1.17%)
Aug 06, 2020 24.87 25.17 24.78 25.11 1,388,167 +0.24(+0.96%)
Aug 05, 2020 25.12 25.20 24.79 24.87 1,536,868 -0.12(-0.49%)
Aug 04, 2020 24.56 25.07 24.56 25.00 1,889,761 +0.49(+2.01%)
Aug 03, 2020 24.58 24.67 24.48 24.51 694,402 -0.04(-0.14%)
Jul 31, 2020 24.52 24.66 24.31 24.54 1,191,079 -0.06(-0.26%)
Jul 30, 2020 24.41 24.61 24.27 24.60 1,080,652 -0.05(-0.21%)
Jul 29, 2020 24.60 24.72 24.34 24.66 1,643,829 +0.08(+0.33%)
Jul 28, 2020 24.52 24.75 24.46 24.58 1,671,476 +0.03(+0.12%)
Jul 27, 2020 24.33 24.55 24.20 24.55 1,161,098 +0.19(+0.77%)
Jul 24, 2020 24.29 24.47 24.27 24.36 1,506,319 +0.00(+0.00%)
Jul 23, 2020 24.35 24.55 24.34 24.36 1,079,089 -0.04(-0.17%)
Jul 22, 2020 24.45 24.50 24.19 24.40 1,471,376 -0.14(-0.57%)
Jul 21, 2020 24.59 24.80 24.52 24.54 1,363,991 +0.04(+0.17%)
Jul 20, 2020 24.77 24.84 24.44 24.50 1,513,113 -0.34(-1.37%)
Jul 17, 2020 24.76 24.86 24.56 24.84 1,652,065 +0.18(+0.71%)
Jul 16, 2020 24.46 24.76 24.38 24.66 1,575,987 +0.25(+1.03%)
Jul 15, 2020 24.09 24.61 24.09 24.41 1,986,613 +0.36(+1.51%)
Jul 14, 2020 24.03 24.34 24.00 24.05 1,920,470 +0.03(+0.12%)
Jul 13, 2020 23.89 24.20 23.81 24.02 3,804,465 +0.27(+1.13%)
Jul 10, 2020 23.63 23.87 23.63 23.75 1,887,171 +0.13(+0.57%)
Jul 09, 2020 23.89 23.94 23.41 23.62 2,140,809 -0.32(-1.32%)
Jul 08, 2020 24.00 24.00 23.70 23.93 1,596,535 +0.03(+0.12%)
Jul 07, 2020 24.17 24.29 23.90 23.90 2,192,710 -0.33(-1.38%)
Jul 06, 2020 24.62 24.62 24.19 24.24 2,645,166 -0.11(-0.43%)
Jul 02, 2020 24.45 24.85 24.31 24.34 2,892,523 +0.13(+0.56%)
Jul 01, 2020 24.45 24.66 24.01 24.21 3,441,047 -0.24(-0.98%)
Jun 30, 2020 24.39 24.55 24.21 24.45 3,552,738 +0.11(+0.43%)
Jun 29, 2020 23.99 24.38 23.99 24.34 1,344,315 +0.43(+1.81%)
Jun 26, 2020 24.27 24.40 23.89 23.91 1,262,670 -0.52(-2.13%)
Jun 25, 2020 24.24 24.45 23.97 24.43 1,348,785 +0.15(+0.63%)
Jun 24, 2020 24.49 24.56 24.07 24.28 1,464,482 -0.39(-1.59%)
Jun 23, 2020 24.98 25.02 24.63 24.67 1,719,089 -0.15(-0.59%)
Jun 22, 2020 24.93 24.96 24.76 24.82 1,371,407 -0.11(-0.45%)
Jun 19, 2020 25.10 25.10 24.85 24.93 1,957,908 +0.11(+0.42%)
Jun 18, 2020 24.69 24.88 24.47 24.82 1,447,784 +0.05(+0.21%)
Jun 17, 2020 25.16 25.16 24.68 24.77 1,562,847 -0.30(-1.21%)
Jun 16, 2020 24.87 25.27 24.71 25.07 2,025,426 +0.63(+2.59%)
Jun 15, 2020 24.31 24.75 24.12 24.44 2,558,628 -0.26(-1.07%)
Jun 12, 2020 24.87 24.94 24.37 24.70 6,077,563 +0.75(+3.11%)
Jun 11, 2020 24.67 24.72 23.95 23.96 2,348,293 -1.09(-4.36%)
Jun 10, 2020 25.02 25.25 24.87 25.05 2,204,546 +0.05(+0.20%)
Jun 09, 2020 25.03 25.09 24.73 25.00 1,679,416 -0.30(-1.18%)
Jun 08, 2020 25.24 25.33 25.00 25.30 2,216,035 +0.26(+1.04%)
Jun 05, 2020 25.06 25.31 24.94 25.04 2,174,345 +0.40(+1.61%)
Jun 04, 2020 24.30 24.65 24.30 24.64 2,420,308 +0.14(+0.55%)
Jun 03, 2020 24.29 24.57 24.15 24.51 1,671,245 +0.41(+1.69%)
Jun 02, 2020 23.98 24.11 23.83 24.10 1,754,144 +0.32(+1.33%)
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.