Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 24.74 25.08 24.12 25.04 15,856,644 +0.52(+2.14%)
Oct 29, 2020 24.03 24.89 23.95 24.52 16,431,988 +0.23(+0.96%)
Oct 28, 2020 24.78 24.88 24.09 24.28 23,666,456 -1.10(-4.32%)
Oct 27, 2020 24.98 25.41 24.85 25.38 11,407,685 +0.43(+1.73%)
Oct 26, 2020 24.91 25.46 24.90 24.95 10,951,573 -0.17(-0.67%)
Oct 23, 2020 25.09 25.24 24.93 25.12 10,285,220 -0.07(-0.30%)
Oct 22, 2020 25.35 25.39 24.87 25.19 14,506,195 -0.45(-1.75%)
Oct 21, 2020 25.56 25.79 25.39 25.64 11,851,260 +0.28(+1.11%)
Oct 20, 2020 25.41 25.56 25.15 25.36 15,443,696 +0.05(+0.19%)
Oct 19, 2020 26.06 26.20 25.30 25.31 13,679,551 -0.52(-1.99%)
Oct 16, 2020 26.10 26.13 25.76 25.83 9,597,091 -0.17(-0.65%)
Oct 15, 2020 26.20 26.31 25.82 26.00 11,489,457 -0.52(-1.98%)
Oct 14, 2020 26.42 26.79 26.19 26.52 11,306,926 +0.33(+1.25%)
Oct 13, 2020 26.05 26.29 25.46 26.20 13,318,877 -0.07(-0.29%)
Oct 12, 2020 26.19 26.41 26.05 26.27 10,512,492 -0.01(-0.04%)
Oct 09, 2020 26.02 26.28 25.78 26.28 15,472,073 +0.73(+2.86%)
Oct 08, 2020 25.41 25.78 25.20 25.55 14,303,567 +0.30(+1.19%)
Oct 07, 2020 25.66 25.79 25.18 25.25 19,575,474 -0.10(-0.41%)
Oct 06, 2020 26.62 26.74 25.33 25.35 19,737,578 -1.23(-4.62%)
Oct 05, 2020 26.24 26.93 26.20 26.58 11,392,661 +0.45(+1.72%)
Oct 02, 2020 26.41 26.60 26.06 26.13 10,541,815 -0.35(-1.31%)
Oct 01, 2020 26.60 26.75 26.30 26.48 11,050,093 +0.14(+0.53%)
Sep 30, 2020 26.35 26.60 26.05 26.34 15,892,004 -0.16(-0.60%)
Sep 29, 2020 26.20 26.68 26.11 26.50 13,295,295 +0.49(+1.87%)
Sep 28, 2020 26.23 26.27 25.72 26.01 13,362,289 +0.06(+0.22%)
Sep 25, 2020 25.81 26.09 25.54 25.95 10,059,900 +0.05(+0.18%)
Sep 24, 2020 25.17 26.02 25.14 25.91 21,758,220 +0.48(+1.88%)
Sep 23, 2020 26.32 26.35 25.28 25.43 25,737,876 -1.20(-4.50%)
Sep 22, 2020 26.50 26.83 26.35 26.63 15,601,733 +0.22(+0.82%)
Sep 21, 2020 26.61 26.88 26.05 26.41 18,600,174 -0.66(-2.42%)
Sep 18, 2020 27.45 27.69 27.04 27.07 28,778,358 -0.23(-0.86%)
Sep 17, 2020 27.67 27.67 26.99 27.30 28,099,076 -0.80(-2.83%)
Sep 16, 2020 28.34 28.44 27.72 28.10 22,244,142 +0.00(+0.00%)
Sep 15, 2020 28.35 28.61 27.98 28.10 13,388,383 +0.06(+0.20%)
Sep 14, 2020 28.13 28.39 27.56 28.04 16,666,101 +0.17(+0.61%)
Sep 11, 2020 28.39 28.65 27.74 27.87 13,420,921 -0.34(-1.20%)
Sep 10, 2020 28.84 28.92 28.08 28.21 17,255,916 -0.33(-1.15%)
Sep 09, 2020 27.65 28.67 27.59 28.54 21,862,074 +1.18(+4.32%)
Sep 08, 2020 26.73 27.96 26.47 27.36 18,929,012 +0.14(+0.52%)
Sep 04, 2020 27.15 27.45 26.31 27.22 22,891,100 -0.20(-0.72%)
Sep 03, 2020 27.48 27.82 26.79 27.41 18,929,634 -0.33(-1.18%)
Sep 02, 2020 27.33 27.78 26.80 27.74 17,958,910 +0.26(+0.95%)
Sep 01, 2020 28.36 28.42 27.15 27.48 18,223,038 -0.30(-1.08%)
Aug 31, 2020 27.62 28.09 27.43 27.78 15,195,483 +0.42(+1.54%)
Aug 28, 2020 27.37 27.68 27.22 27.36 20,849,664 +0.68(+2.54%)
Aug 27, 2020 27.87 27.91 26.43 26.68 24,834,978 -0.74(-2.69%)
Aug 26, 2020 26.55 27.43 26.50 27.42 18,467,056 +0.58(+2.16%)
Aug 25, 2020 26.92 27.01 26.25 26.84 18,679,896 -0.21(-0.76%)
Aug 24, 2020 27.80 27.84 27.01 27.04 17,987,386 -0.32(-1.16%)
Aug 21, 2020 27.73 27.80 27.01 27.36 17,517,692 -0.60(-2.14%)
Aug 20, 2020 27.14 27.99 26.99 27.96 23,699,416 +0.91(+3.35%)
Aug 19, 2020 28.05 28.30 26.88 27.05 33,941,404 -0.99(-3.53%)
Aug 18, 2020 29.12 29.14 27.76 28.04 42,062,408 -0.08(-0.30%)
Aug 17, 2020 27.65 28.26 27.35 28.13 57,746,780 +2.93(+11.63%)
Aug 14, 2020 25.32 25.42 24.78 25.19 13,535,979 -0.14(-0.55%)
Aug 13, 2020 24.84 25.61 24.74 25.33 16,176,465 +0.90(+3.67%)
Aug 12, 2020 25.18 25.25 24.33 24.44 23,445,708 -0.23(-0.95%)
Aug 11, 2020 25.30 25.74 24.15 24.67 38,856,052 -2.14(-7.97%)
Aug 10, 2020 27.38 27.94 26.73 26.81 17,012,264 -0.14(-0.52%)
Aug 07, 2020 27.07 27.40 26.55 26.95 15,726,735 -0.59(-2.14%)
Aug 06, 2020 28.04 28.11 27.15 27.54 16,445,913 -0.32(-1.14%)
Aug 05, 2020 28.47 28.65 27.54 27.85 25,361,802 +0.08(+0.30%)
Aug 04, 2020 26.86 27.86 26.46 27.77 27,468,906 +0.96(+3.59%)
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.