Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 22.94 23.06 22.59 22.59 4,645,220 -0.27(-1.18%)
Sep 29, 2020 23.22 23.23 22.74 22.87 2,937,918 -0.41(-1.76%)
Sep 28, 2020 23.37 23.59 23.18 23.28 3,014,972 +0.07(+0.30%)
Sep 25, 2020 22.90 23.27 22.76 23.21 2,964,460 +0.27(+1.18%)
Sep 24, 2020 22.75 23.12 22.50 22.94 3,552,488 +0.10(+0.44%)
Sep 23, 2020 23.58 23.66 22.82 22.83 3,920,339 -0.77(-3.28%)
Sep 22, 2020 23.31 23.69 23.29 23.61 3,762,915 +0.35(+1.50%)
Sep 21, 2020 23.37 23.38 22.72 23.26 4,614,678 -0.34(-1.44%)
Sep 18, 2020 23.69 23.78 23.54 23.60 3,167,096 -0.26(-1.10%)
Sep 17, 2020 23.77 23.90 23.53 23.86 3,300,919 -0.09(-0.36%)
Sep 16, 2020 24.14 24.34 23.90 23.95 3,163,241 +0.01(+0.03%)
Sep 15, 2020 24.08 24.50 23.93 23.94 3,434,580 +0.03(+0.13%)
Sep 14, 2020 24.23 24.34 23.90 23.91 4,132,911 -0.22(-0.93%)
Sep 11, 2020 24.14 24.29 23.96 24.13 2,445,204 +0.11(+0.45%)
Sep 10, 2020 24.59 24.71 24.01 24.03 3,238,878 -0.53(-2.14%)
Sep 09, 2020 24.37 24.76 24.24 24.55 3,511,186 +0.47(+1.96%)
Sep 08, 2020 24.10 24.41 23.92 24.08 4,226,316 -0.36(-1.46%)
Sep 04, 2020 24.88 24.98 24.35 24.44 5,530,756 -0.38(-1.53%)
Sep 03, 2020 25.09 25.32 24.70 24.82 3,502,157 -0.38(-1.50%)
Sep 02, 2020 25.00 25.49 24.99 25.19 3,368,995 +0.24(+0.96%)
Sep 01, 2020 24.79 25.05 24.67 24.96 3,457,701 +0.18(+0.72%)
Aug 31, 2020 25.25 25.29 24.76 24.78 3,339,088 -0.42(-1.66%)
Aug 28, 2020 25.23 25.30 25.05 25.19 2,636,081 +0.10(+0.40%)
Aug 27, 2020 24.91 25.23 24.89 25.09 3,207,978 +0.22(+0.87%)
Aug 26, 2020 25.34 25.34 24.82 24.88 2,838,800 -0.41(-1.62%)
Aug 25, 2020 25.41 25.53 25.07 25.29 3,466,752 -0.09(-0.37%)
Aug 24, 2020 25.49 25.60 25.28 25.38 2,602,183 -0.01(-0.03%)
Aug 21, 2020 25.30 25.42 25.14 25.39 2,087,489 +0.02(+0.06%)
Aug 20, 2020 25.27 25.52 25.08 25.37 2,745,892 +0.00(+0.00%)
Aug 19, 2020 25.59 25.71 25.35 25.37 2,572,929 -0.14(-0.55%)
Aug 18, 2020 25.49 25.75 25.43 25.51 3,922,271 +0.05(+0.18%)
Aug 17, 2020 25.54 25.57 25.32 25.47 2,933,650 +0.03(+0.12%)
Aug 14, 2020 25.30 25.69 25.27 25.43 2,788,575 +0.00(+0.00%)
Aug 13, 2020 25.92 25.92 25.30 25.43 5,756,855 -0.39(-1.50%)
Aug 12, 2020 25.79 26.03 25.71 25.82 6,181,247 +0.35(+1.37%)
Aug 11, 2020 25.71 25.86 25.45 25.47 4,228,588 +0.02(+0.06%)
Aug 10, 2020 25.20 25.48 25.15 25.46 3,206,926 +0.38(+1.51%)
Aug 07, 2020 25.08 25.11 24.81 25.08 2,489,319 -0.05(-0.18%)
Aug 06, 2020 24.95 25.24 24.87 25.12 2,786,031 +0.16(+0.64%)
Aug 05, 2020 25.29 25.37 24.81 24.96 4,736,024 -0.10(-0.39%)
Aug 04, 2020 24.29 25.10 24.16 25.06 4,722,057 +0.92(+3.81%)
Aug 03, 2020 24.35 24.39 24.10 24.14 2,267,610 -0.17(-0.72%)
Jul 31, 2020 24.51 24.54 23.94 24.32 3,482,099 -0.15(-0.62%)
Jul 30, 2020 24.67 24.76 24.14 24.47 3,761,570 -0.33(-1.35%)
Jul 29, 2020 24.26 24.81 24.13 24.80 6,021,308 +0.81(+3.36%)
Jul 28, 2020 23.82 24.21 23.74 24.00 4,515,331 +0.21(+0.86%)
Jul 27, 2020 23.84 23.87 23.61 23.79 5,080,994 +0.02(+0.10%)
Jul 24, 2020 23.74 23.83 23.61 23.77 2,349,825 +0.02(+0.10%)
Jul 23, 2020 23.79 23.97 23.62 23.75 3,246,632 -0.14(-0.60%)
Jul 22, 2020 23.56 23.91 23.41 23.89 3,462,387 +0.36(+1.55%)
Jul 21, 2020 23.44 23.94 23.43 23.53 3,607,606 +0.31(+1.34%)
Jul 20, 2020 23.37 23.56 23.21 23.21 3,400,428 -0.08(-0.36%)
Jul 17, 2020 23.40 23.54 23.20 23.30 2,808,314 -0.06(-0.26%)
Jul 16, 2020 23.44 23.69 23.35 23.36 3,073,214 -0.18(-0.77%)
Jul 15, 2020 23.64 23.71 23.42 23.54 3,845,484 +0.30(+1.28%)
Jul 14, 2020 22.49 23.27 22.35 23.24 3,765,234 +0.68(+3.00%)
Jul 13, 2020 22.53 22.79 22.43 22.57 3,906,095 +0.08(+0.34%)
Jul 10, 2020 22.52 22.67 22.40 22.49 3,447,094 +0.01(+0.03%)
Jul 09, 2020 22.93 22.93 22.36 22.48 3,813,867 -0.39(-1.69%)
Jul 08, 2020 22.80 23.05 22.68 22.87 3,007,352 +0.12(+0.53%)
Jul 07, 2020 22.87 23.22 22.74 22.75 4,321,466 -0.42(-1.80%)
Jul 06, 2020 23.69 23.69 22.96 23.17 3,338,272 -0.11(-0.46%)
Jul 02, 2020 23.28 23.62 23.22 23.28 2,512,875 +0.31(+1.36%)
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.