Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 24.46 24.54 24.18 24.37 1,717,554 -0.24(-0.96%)
Oct 29, 2020 24.46 24.71 24.30 24.60 1,635,745 +0.06(+0.25%)
Oct 28, 2020 25.02 25.13 24.52 24.54 2,047,889 -0.88(-3.46%)
Oct 27, 2020 25.38 25.49 25.22 25.42 1,506,509 +0.02(+0.07%)
Oct 26, 2020 25.81 25.81 25.28 25.40 1,094,849 -0.52(-2.01%)
Oct 23, 2020 25.95 26.07 25.76 25.92 910,109 +0.05(+0.21%)
Oct 22, 2020 25.42 25.92 25.34 25.87 1,406,571 +0.51(+2.01%)
Oct 21, 2020 25.43 25.58 25.36 25.36 1,030,919 -0.14(-0.55%)
Oct 20, 2020 25.52 25.61 25.27 25.50 1,343,251 +0.14(+0.55%)
Oct 19, 2020 25.94 25.94 25.32 25.36 1,135,939 -0.45(-1.76%)
Oct 16, 2020 25.96 26.06 25.81 25.82 913,080 -0.15(-0.56%)
Oct 15, 2020 25.59 26.00 25.51 25.96 1,204,412 +0.08(+0.33%)
Oct 14, 2020 26.12 26.12 25.60 25.88 1,345,324 -0.18(-0.67%)
Oct 13, 2020 25.83 26.17 25.77 26.05 1,489,984 +0.22(+0.84%)
Oct 12, 2020 25.82 25.98 25.74 25.83 733,207 +0.13(+0.49%)
Oct 09, 2020 25.68 25.86 25.57 25.71 1,288,248 +0.10(+0.40%)
Oct 08, 2020 25.36 25.63 25.36 25.60 1,017,354 +0.28(+1.12%)
Oct 07, 2020 25.22 25.38 25.17 25.32 941,109 +0.17(+0.67%)
Oct 06, 2020 25.36 25.38 25.06 25.15 1,278,640 -0.20(-0.79%)
Oct 05, 2020 25.39 25.44 25.14 25.35 1,073,991 +0.13(+0.50%)
Oct 02, 2020 24.96 25.26 24.91 25.22 1,179,808 +0.05(+0.19%)
Oct 01, 2020 25.08 25.24 25.00 25.17 1,036,885 +0.05(+0.19%)
Sep 30, 2020 25.26 25.32 25.07 25.13 1,374,733 -0.11(-0.43%)
Sep 29, 2020 25.32 25.40 25.07 25.23 1,580,148 -0.15(-0.57%)
Sep 28, 2020 25.23 25.43 25.22 25.38 1,283,420 +0.28(+1.11%)
Sep 25, 2020 24.89 25.11 24.73 25.10 1,579,404 +0.13(+0.51%)
Sep 24, 2020 24.77 25.03 24.70 24.97 1,476,811 +0.08(+0.34%)
Sep 23, 2020 25.36 25.46 24.88 24.89 1,631,351 -0.48(-1.89%)
Sep 22, 2020 25.12 25.47 25.05 25.37 1,831,841 +0.36(+1.45%)
Sep 21, 2020 25.18 25.22 24.83 25.00 2,481,530 -0.43(-1.69%)
Sep 18, 2020 25.86 25.86 25.42 25.43 2,934,500 -0.40(-1.55%)
Sep 17, 2020 25.51 25.86 25.41 25.83 1,397,841 +0.19(+0.76%)
Sep 16, 2020 25.97 26.19 25.63 25.64 2,161,638 -0.28(-1.07%)
Sep 15, 2020 25.69 26.11 25.69 25.92 1,636,125 +0.27(+1.04%)
Sep 14, 2020 25.83 25.98 25.64 25.65 5,903,719 +0.44(+1.74%)
Sep 11, 2020 25.15 25.40 25.02 25.21 6,109,343 +0.18(+0.72%)
Sep 10, 2020 25.46 25.46 25.00 25.03 1,898,127 -0.30(-1.18%)
Sep 09, 2020 25.21 25.43 24.93 25.33 2,410,378 +0.36(+1.45%)
Sep 08, 2020 24.88 25.20 24.75 24.97 2,019,003 -0.06(-0.26%)
Sep 04, 2020 25.21 25.42 24.90 25.03 1,896,056 -0.12(-0.49%)
Sep 03, 2020 25.51 25.60 25.07 25.15 1,600,505 -0.43(-1.67%)
Sep 02, 2020 24.96 25.70 24.96 25.58 1,957,467 +0.64(+2.58%)
Sep 01, 2020 25.15 25.18 24.90 24.94 1,639,583 -0.23(-0.93%)
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%)
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.