Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.78 27.12 26.58 26.83 2,800,338 -0.06(-0.22%)
Oct 29, 2020 26.57 27.05 26.25 26.89 2,444,440 +0.33(+1.24%)
Oct 28, 2020 27.10 27.21 26.49 26.56 1,850,852 -0.88(-3.22%)
Oct 27, 2020 27.87 28.01 27.29 27.44 1,977,116 -0.44(-1.57%)
Oct 26, 2020 28.04 28.30 27.57 27.88 2,729,745 -0.67(-2.34%)
Oct 23, 2020 29.28 29.68 28.44 28.55 3,393,302 +0.87(+3.15%)
Oct 22, 2020 27.09 27.77 27.09 27.68 2,233,407 +0.45(+1.64%)
Oct 21, 2020 27.13 27.33 26.81 27.23 2,040,577 +0.45(+1.67%)
Oct 20, 2020 26.97 27.20 26.73 26.78 2,384,248 +0.25(+0.95%)
Oct 19, 2020 26.73 26.85 26.36 26.53 1,495,631 -0.17(-0.65%)
Oct 16, 2020 26.55 26.96 26.55 26.71 1,478,491 +0.16(+0.58%)
Oct 15, 2020 26.13 26.59 26.09 26.55 1,906,514 +0.23(+0.88%)
Oct 14, 2020 26.60 26.84 26.27 26.32 764,583 -0.18(-0.70%)
Oct 13, 2020 26.60 26.79 26.42 26.50 1,665,637 -0.27(-1.01%)
Oct 12, 2020 26.84 26.90 26.68 26.77 1,132,790 +0.14(+0.51%)
Oct 09, 2020 26.66 26.92 26.52 26.64 1,125,807 +0.23(+0.88%)
Oct 08, 2020 26.45 26.57 26.23 26.41 1,218,233 +0.16(+0.63%)
Oct 07, 2020 25.96 26.52 25.79 26.24 1,847,603 +0.57(+2.22%)
Oct 06, 2020 25.76 26.27 25.46 25.67 1,738,180 +0.03(+0.11%)
Oct 05, 2020 25.45 25.73 25.37 25.64 1,684,324 +0.53(+2.11%)
Oct 02, 2020 24.73 25.40 24.73 25.11 1,134,735 -0.03(-0.11%)
Oct 01, 2020 24.94 25.25 24.89 25.14 1,291,381 +0.28(+1.13%)
Sep 30, 2020 24.96 25.13 24.77 24.86 2,056,931 +0.13(+0.51%)
Sep 29, 2020 24.76 24.95 24.71 24.73 1,651,490 -0.09(-0.35%)
Sep 28, 2020 24.79 25.11 24.70 24.82 994,558 +0.39(+1.58%)
Sep 25, 2020 24.57 24.71 24.27 24.43 1,432,325 -0.20(-0.82%)
Sep 24, 2020 24.29 24.94 24.13 24.64 1,802,954 +0.22(+0.91%)
Sep 23, 2020 24.46 24.76 24.40 24.42 1,781,128 -0.04(-0.16%)
Sep 22, 2020 24.49 24.71 24.29 24.45 1,725,483 +0.10(+0.40%)
Sep 21, 2020 24.99 25.08 24.15 24.36 1,373,826 -1.04(-4.11%)
Sep 18, 2020 25.79 26.19 25.28 25.40 4,119,333 -0.24(-0.94%)
Sep 17, 2020 25.15 25.76 24.99 25.64 1,843,523 +0.14(+0.57%)
Sep 16, 2020 26.18 26.28 25.45 25.50 1,556,660 -0.61(-2.33%)
Sep 15, 2020 26.28 26.43 25.81 26.11 1,294,900 +0.01(+0.04%)
Sep 14, 2020 25.87 26.24 25.82 26.10 1,181,587 +0.48(+1.88%)
Sep 11, 2020 25.49 25.77 25.36 25.61 1,451,073 +0.17(+0.68%)
Sep 10, 2020 25.97 26.11 25.37 25.44 1,427,263 -0.34(-1.31%)
Sep 09, 2020 25.85 26.02 25.59 25.78 1,290,534 +0.22(+0.87%)
Sep 08, 2020 25.82 26.01 25.43 25.55 2,227,375 -0.53(-2.04%)
Sep 04, 2020 26.66 26.81 25.93 26.09 1,805,426 -0.29(-1.10%)
Sep 03, 2020 27.12 27.26 26.26 26.38 1,627,457 -0.87(-3.19%)
Sep 02, 2020 26.40 27.36 26.36 27.24 2,095,748 +0.93(+3.52%)
Sep 01, 2020 26.06 26.37 25.71 26.32 1,557,518 +0.20(+0.78%)
Aug 31, 2020 26.48 26.54 26.09 26.11 1,542,744 -0.22(-0.84%)
Aug 28, 2020 26.62 26.82 26.25 26.34 2,375,331 -0.21(-0.80%)
Aug 27, 2020 26.85 26.95 26.53 26.55 1,844,699 -0.17(-0.65%)
Aug 26, 2020 26.58 26.80 26.35 26.72 1,014,556 +0.35(+1.32%)
Aug 25, 2020 26.45 26.50 26.17 26.38 1,378,742 +0.08(+0.29%)
Aug 24, 2020 26.13 26.34 25.96 26.30 907,609 +0.42(+1.60%)
Aug 21, 2020 25.92 25.97 25.77 25.88 962,168 -0.18(-0.70%)
Aug 20, 2020 26.08 26.30 26.06 26.07 843,415 -0.24(-0.90%)
Aug 19, 2020 26.57 26.64 26.21 26.30 1,190,132 -0.30(-1.14%)
Aug 18, 2020 26.87 26.90 26.56 26.61 779,433 -0.14(-0.54%)
Aug 17, 2020 26.61 26.82 26.51 26.75 1,032,088 +0.11(+0.40%)
Aug 14, 2020 26.69 26.82 26.53 26.65 925,708 -0.11(-0.40%)
Aug 13, 2020 26.69 26.93 26.53 26.75 899,243 -0.07(-0.25%)
Aug 12, 2020 26.91 27.07 26.78 26.82 1,294,006 +0.32(+1.20%)
Aug 11, 2020 26.65 27.00 26.42 26.50 1,527,451 +0.14(+0.51%)
Aug 10, 2020 26.28 26.50 26.22 26.37 1,443,955 +0.09(+0.33%)
Aug 07, 2020 26.11 26.28 25.96 26.28 1,463,917 +0.16(+0.63%)
Aug 06, 2020 26.12 26.26 25.87 26.11 1,022,805 -0.12(-0.44%)
Aug 05, 2020 26.04 26.39 26.02 26.23 1,783,295 +0.28(+1.08%)
Aug 04, 2020 26.01 26.12 25.84 25.95 1,799,425 -0.06(-0.22%)
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.