Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 24.42 24.63 23.98 24.18 3,445,369 -0.24(-0.98%)
Jun 30, 2020 24.36 24.52 24.18 24.42 3,557,200 +0.11(+0.43%)
Jun 29, 2020 23.96 24.35 23.96 24.31 1,346,003 +0.43(+1.81%)
Jun 26, 2020 24.23 24.37 23.86 23.88 1,264,256 -0.52(-2.13%)
Jun 25, 2020 24.21 24.42 23.94 24.40 1,350,479 +0.15(+0.63%)
Jun 24, 2020 24.46 24.53 24.04 24.25 1,466,322 -0.39(-1.59%)
Jun 23, 2020 24.95 24.99 24.60 24.64 1,721,248 -0.15(-0.59%)
Jun 22, 2020 24.90 24.93 24.73 24.78 1,373,129 -0.11(-0.45%)
Jun 19, 2020 25.06 25.06 24.82 24.90 1,960,367 +0.11(+0.42%)
Jun 18, 2020 24.66 24.85 24.44 24.79 1,449,602 +0.05(+0.21%)
Jun 17, 2020 25.13 25.13 24.65 24.74 1,564,811 -0.30(-1.21%)
Jun 16, 2020 24.84 25.23 24.68 25.04 2,027,970 +0.63(+2.59%)
Jun 15, 2020 24.28 24.72 24.09 24.41 2,561,842 -0.26(-1.07%)
Jun 12, 2020 24.84 24.91 24.34 24.67 6,085,197 +0.74(+3.11%)
Jun 11, 2020 24.64 24.68 23.92 23.93 2,351,242 -1.09(-4.36%)
Jun 10, 2020 24.98 25.22 24.84 25.02 2,207,315 +0.05(+0.20%)
Jun 09, 2020 25.00 25.06 24.70 24.97 1,681,525 -0.30(-1.18%)
Jun 08, 2020 25.21 25.29 24.97 25.27 2,218,818 +0.26(+1.04%)
Jun 05, 2020 25.03 25.28 24.91 25.01 2,177,076 +0.40(+1.61%)
Jun 04, 2020 24.27 24.62 24.27 24.61 2,423,348 +0.14(+0.55%)
Jun 03, 2020 24.26 24.54 24.12 24.48 1,673,345 +0.41(+1.69%)
Jun 02, 2020 23.95 24.07 23.80 24.07 1,756,347 +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.