Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 23.75 23.82 23.47 23.65 1,769,499 -0.23(-0.96%)
Oct 29, 2020 23.75 23.98 23.58 23.88 1,685,216 +0.06(+0.25%)
Oct 28, 2020 24.28 24.39 23.80 23.82 2,109,824 -0.85(-3.46%)
Oct 27, 2020 24.63 24.74 24.48 24.68 1,552,071 +0.02(+0.07%)
Oct 26, 2020 25.05 25.05 24.53 24.66 1,127,961 -0.51(-2.01%)
Oct 23, 2020 25.19 25.30 25.01 25.16 937,634 +0.05(+0.21%)
Oct 22, 2020 24.67 25.16 24.60 25.11 1,449,110 +0.49(+2.01%)
Oct 21, 2020 24.69 24.83 24.61 24.62 1,062,097 -0.14(-0.55%)
Oct 20, 2020 24.77 24.86 24.53 24.75 1,383,875 +0.14(+0.55%)
Oct 19, 2020 25.18 25.18 24.58 24.62 1,170,294 -0.44(-1.76%)
Oct 16, 2020 25.19 25.30 25.05 25.06 940,694 -0.14(-0.56%)
Oct 15, 2020 24.83 25.23 24.76 25.20 1,240,838 +0.08(+0.33%)
Oct 14, 2020 25.36 25.36 24.85 25.12 1,386,011 -0.17(-0.67%)
Oct 13, 2020 25.08 25.40 25.02 25.29 1,535,046 +0.21(+0.84%)
Oct 12, 2020 25.06 25.21 24.98 25.08 755,382 +0.12(+0.49%)
Oct 09, 2020 24.92 25.10 24.82 24.95 1,327,209 +0.10(+0.40%)
Oct 08, 2020 24.61 24.88 24.61 24.85 1,048,123 +0.28(+1.12%)
Oct 07, 2020 24.48 24.63 24.43 24.58 969,572 +0.16(+0.67%)
Oct 06, 2020 24.61 24.63 24.33 24.41 1,317,311 -0.19(-0.79%)
Oct 05, 2020 24.64 24.69 24.41 24.61 1,106,472 +0.12(+0.50%)
Oct 02, 2020 24.22 24.52 24.18 24.48 1,215,489 +0.05(+0.19%)
Oct 01, 2020 24.35 24.50 24.27 24.43 1,068,244 +0.05(+0.19%)
Sep 30, 2020 24.52 24.58 24.33 24.39 1,416,310 -0.11(-0.43%)
Sep 29, 2020 24.58 24.65 24.34 24.49 1,627,937 -0.14(-0.57%)
Sep 28, 2020 24.49 24.68 24.48 24.63 1,322,235 +0.27(+1.11%)
Sep 25, 2020 24.16 24.38 24.00 24.36 1,627,170 +0.12(+0.51%)
Sep 24, 2020 24.05 24.30 23.98 24.24 1,521,475 +0.08(+0.34%)
Sep 23, 2020 24.62 24.71 24.15 24.16 1,680,689 -0.46(-1.89%)
Sep 22, 2020 24.38 24.72 24.32 24.62 1,887,242 +0.35(+1.45%)
Sep 21, 2020 24.44 24.48 24.10 24.27 2,556,579 -0.42(-1.69%)
Sep 18, 2020 25.10 25.11 24.67 24.69 3,023,249 -0.39(-1.55%)
Sep 17, 2020 24.76 25.10 24.66 25.08 1,440,116 +0.19(+0.76%)
Sep 16, 2020 25.20 25.42 24.88 24.89 2,227,013 -0.27(-1.08%)
Sep 15, 2020 24.93 25.35 24.93 25.16 1,685,607 +0.26(+1.04%)
Sep 14, 2020 25.07 25.22 24.88 24.90 6,082,267 +0.43(+1.74%)
Sep 11, 2020 24.41 24.66 24.28 24.47 6,294,110 +0.18(+0.72%)
Sep 10, 2020 24.71 24.71 24.26 24.30 1,955,532 -0.29(-1.18%)
Sep 09, 2020 24.47 24.68 24.19 24.59 2,483,276 +0.35(+1.45%)
Sep 08, 2020 24.15 24.46 24.02 24.23 2,080,064 -0.06(-0.26%)
Sep 04, 2020 24.47 24.68 24.17 24.30 1,953,399 -0.12(-0.49%)
Sep 03, 2020 24.76 24.85 24.34 24.42 1,648,910 -0.41(-1.67%)
Sep 02, 2020 24.22 24.95 24.22 24.83 2,016,667 +0.62(+2.58%)
Sep 01, 2020 24.42 24.44 24.17 24.21 1,689,170 -0.23(-0.93%)
Aug 31, 2020 24.78 24.79 24.43 24.43 1,196,285 -0.32(-1.31%)
Aug 28, 2020 25.04 25.08 24.67 24.76 1,136,622 -0.23(-0.93%)
Aug 27, 2020 24.97 25.16 24.87 24.99 1,500,660 +0.12(+0.50%)
Aug 26, 2020 24.85 24.89 24.70 24.87 964,812 -0.02(-0.07%)
Aug 25, 2020 24.88 24.89 24.67 24.88 907,907 +0.10(+0.39%)
Aug 24, 2020 24.84 24.90 24.67 24.79 1,213,123 +0.03(+0.11%)
Aug 21, 2020 24.63 24.78 24.44 24.76 1,089,446 +0.08(+0.32%)
Aug 20, 2020 24.38 24.69 24.38 24.68 2,950,562 +0.14(+0.58%)
Aug 19, 2020 24.55 24.76 24.50 24.54 996,069 -0.01(-0.02%)
Aug 18, 2020 24.36 24.55 24.32 24.54 1,203,196 +0.25(+1.03%)
Aug 17, 2020 24.30 24.36 24.20 24.29 1,090,905 -0.02(-0.09%)
Aug 14, 2020 24.30 24.46 24.19 24.31 1,314,412 -0.06(-0.26%)
Aug 13, 2020 24.52 24.54 24.32 24.38 1,135,404 -0.12(-0.51%)
Aug 12, 2020 24.57 24.73 24.46 24.50 1,267,412 +0.09(+0.35%)
Aug 11, 2020 24.25 24.58 24.25 24.42 1,617,938 +0.26(+1.06%)
Aug 10, 2020 24.10 24.22 23.95 24.16 1,366,516 +0.07(+0.28%)
Aug 07, 2020 24.14 24.30 24.04 24.09 1,440,801 -0.28(-1.17%)
Aug 06, 2020 24.14 24.43 24.05 24.38 1,430,149 +0.23(+0.96%)
Aug 05, 2020 24.38 24.46 24.07 24.14 1,583,348 -0.12(-0.49%)
Aug 04, 2020 23.84 24.34 23.84 24.26 1,946,914 +0.48(+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.