Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.80 26.02 24.73 24.94 1,029,695 -1.03(-3.97%)
Sep 29, 2020 25.65 26.79 25.45 25.97 1,117,490 +0.56(+2.20%)
Sep 28, 2020 25.00 25.64 23.95 25.41 1,063,519 +1.21(+5.00%)
Sep 25, 2020 23.71 24.86 23.70 24.20 1,030,200 +0.51(+2.15%)
Sep 24, 2020 24.27 24.63 23.44 23.69 1,402,811 -1.06(-4.28%)
Sep 23, 2020 27.99 28.29 24.72 24.75 1,629,399 -2.91(-10.52%)
Sep 22, 2020 28.18 28.20 26.83 27.66 1,350,951 -0.42(-1.50%)
Sep 21, 2020 28.64 29.18 27.75 28.08 2,024,006 -1.19(-4.07%)
Sep 18, 2020 27.81 30.13 27.29 29.27 4,338,400 +1.74(+6.32%)
Sep 17, 2020 25.92 28.24 25.43 27.53 2,247,775 +1.58(+6.09%)
Sep 16, 2020 25.53 26.65 25.10 25.95 1,178,107 +0.50(+1.96%)
Sep 15, 2020 25.51 26.54 25.23 25.45 1,083,385 +0.13(+0.51%)
Sep 14, 2020 23.31 25.46 23.26 25.32 1,396,002 +2.42(+10.57%)
Sep 11, 2020 23.25 23.62 22.69 22.90 977,400 -0.19(-0.82%)
Sep 10, 2020 23.18 23.66 22.76 23.09 968,937 +0.06(+0.26%)
Sep 09, 2020 23.12 23.40 22.41 23.03 709,646 +0.24(+1.05%)
Sep 08, 2020 23.00 23.97 22.67 22.79 889,976 -0.87(-3.68%)
Sep 04, 2020 24.17 24.91 22.65 23.66 980,200 -0.54(-2.23%)
Sep 03, 2020 25.17 25.29 23.30 24.20 1,698,295 -1.70(-6.56%)
Sep 02, 2020 24.15 26.04 23.93 25.90 1,562,674 +2.37(+10.07%)
Sep 01, 2020 23.34 23.85 22.51 23.53 1,203,228 +0.38(+1.64%)
Aug 31, 2020 23.82 23.82 22.72 23.15 1,200,876 -0.64(-2.69%)
Aug 28, 2020 23.60 24.40 23.60 23.79 906,400 +0.29(+1.23%)
Aug 27, 2020 25.28 25.48 23.05 23.50 1,752,601 -1.77(-7.00%)
Aug 26, 2020 26.28 26.29 24.85 25.27 1,192,018 -0.87(-3.33%)
Aug 25, 2020 26.09 26.53 25.85 26.14 725,842 +0.06(+0.23%)
Aug 24, 2020 27.08 27.74 25.79 26.08 1,405,897 -0.74(-2.76%)
Aug 21, 2020 26.28 26.95 26.28 26.82 1,173,200 +0.15(+0.56%)
Aug 20, 2020 26.50 27.30 25.91 26.67 844,940 -0.01(-0.04%)
Aug 19, 2020 26.11 27.12 26.02 26.68 817,396 +0.39(+1.48%)
Aug 18, 2020 27.07 27.20 26.13 26.29 1,378,950 -0.68(-2.52%)
Aug 17, 2020 27.18 27.89 26.86 26.97 1,058,911 -0.05(-0.19%)
Aug 14, 2020 27.42 27.80 26.29 27.02 1,830,500 -0.63(-2.28%)
Aug 13, 2020 25.97 28.12 25.90 27.65 1,844,108 +1.71(+6.59%)
Aug 12, 2020 25.31 26.45 25.22 25.94 1,829,730 +1.09(+4.39%)
Aug 11, 2020 25.26 25.77 24.44 24.85 1,583,428 +0.40(+1.64%)
Aug 10, 2020 25.10 26.16 24.21 24.45 1,904,000 -0.29(-1.17%)
Aug 07, 2020 24.87 25.20 23.78 24.74 2,071,300 -0.28(-1.12%)
Aug 06, 2020 22.72 25.50 22.31 25.02 5,593,905 +4.29(+20.69%)
Aug 05, 2020 19.90 20.75 19.84 20.73 1,520,450 +0.89(+4.49%)
Aug 04, 2020 19.28 20.17 19.08 19.84 1,371,027 +0.38(+1.95%)
Aug 03, 2020 17.98 19.99 17.78 19.46 2,383,018 +1.67(+9.39%)
Jul 31, 2020 18.10 18.23 17.50 17.79 946,800 -0.11(-0.61%)
Jul 30, 2020 16.74 18.28 16.52 17.90 1,129,933 +0.90(+5.29%)
Jul 29, 2020 16.80 17.24 16.68 17.00 977,942 +0.30(+1.80%)
Jul 28, 2020 16.46 17.01 16.25 16.70 696,438 +0.12(+0.72%)
Jul 27, 2020 16.17 16.71 15.85 16.58 1,180,219 +0.46(+2.85%)
Jul 24, 2020 16.24 16.51 15.69 16.12 777,500 -0.24(-1.47%)
Jul 23, 2020 17.02 17.33 16.27 16.36 895,397 -0.80(-4.66%)
Jul 22, 2020 16.63 17.25 16.51 17.16 847,672 +0.51(+3.06%)
Jul 21, 2020 16.90 17.05 16.42 16.65 752,228 +0.02(+0.12%)
Jul 20, 2020 16.45 17.04 16.06 16.63 1,157,551 +0.34(+2.09%)
Jul 17, 2020 16.23 16.68 16.10 16.29 875,000 +0.18(+1.12%)
Jul 16, 2020 16.00 16.43 15.60 16.11 880,567 +0.04(+0.25%)
Jul 15, 2020 15.88 16.24 15.77 16.07 928,970 +0.61(+3.95%)
Jul 14, 2020 15.27 15.57 14.95 15.46 1,111,542 +0.10(+0.65%)
Jul 13, 2020 16.15 16.36 15.27 15.36 1,158,648 -0.63(-3.94%)
Jul 10, 2020 16.60 16.72 15.88 15.99 1,274,600 -0.60(-3.62%)
Jul 09, 2020 17.01 17.22 16.28 16.59 1,110,904 -0.34(-2.01%)
Jul 08, 2020 16.22 17.04 16.17 16.93 1,232,055 +0.71(+4.38%)
Jul 07, 2020 16.61 17.00 16.18 16.22 1,085,377 -0.68(-4.02%)
Jul 06, 2020 18.57 18.66 16.43 16.90 3,113,486 -1.44(-7.85%)
Jul 02, 2020 19.52 19.77 18.15 18.34 2,019,000 -0.93(-4.83%)
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.