Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.24 26.57 26.04 26.29 2,857,831 -0.06(-0.22%)
Oct 29, 2020 26.04 26.50 25.72 26.35 2,494,626 +0.32(+1.24%)
Oct 28, 2020 26.56 26.66 25.96 26.03 1,888,852 -0.86(-3.22%)
Oct 27, 2020 27.31 27.44 26.74 26.89 2,017,707 -0.43(-1.56%)
Oct 26, 2020 27.48 27.73 27.01 27.32 2,785,789 -0.66(-2.34%)
Oct 23, 2020 28.69 29.09 27.87 27.97 3,462,969 +0.86(+3.15%)
Oct 22, 2020 26.55 27.21 26.55 27.12 2,279,261 +0.44(+1.64%)
Oct 21, 2020 26.59 26.78 26.27 26.68 2,082,472 +0.44(+1.67%)
Oct 20, 2020 26.43 26.65 26.20 26.24 2,433,198 +0.25(+0.95%)
Oct 19, 2020 26.19 26.31 25.83 26.00 1,526,337 -0.17(-0.65%)
Oct 16, 2020 26.02 26.42 26.02 26.17 1,508,846 +0.15(+0.58%)
Oct 15, 2020 25.61 26.05 25.56 26.02 1,945,656 +0.23(+0.88%)
Oct 14, 2020 26.06 26.30 25.74 25.79 780,281 -0.18(-0.70%)
Oct 13, 2020 26.06 26.25 25.89 25.97 1,699,834 -0.27(-1.01%)
Oct 12, 2020 26.30 26.36 26.14 26.23 1,156,047 +0.13(+0.51%)
Oct 09, 2020 26.12 26.38 25.98 26.10 1,148,920 +0.23(+0.88%)
Oct 08, 2020 25.92 26.04 25.70 25.87 1,243,244 +0.16(+0.63%)
Oct 07, 2020 25.44 25.98 25.27 25.71 1,885,535 +0.56(+2.22%)
Oct 06, 2020 25.24 25.75 24.95 25.15 1,773,866 +0.03(+0.11%)
Oct 05, 2020 24.94 25.21 24.86 25.13 1,718,905 +0.52(+2.11%)
Oct 02, 2020 24.24 24.89 24.24 24.61 1,158,032 -0.03(-0.12%)
Oct 01, 2020 24.44 24.74 24.39 24.63 1,317,893 +0.27(+1.13%)
Sep 30, 2020 24.45 24.62 24.27 24.36 2,099,161 +0.12(+0.51%)
Sep 29, 2020 24.26 24.45 24.22 24.24 1,685,396 -0.09(-0.35%)
Sep 28, 2020 24.29 24.61 24.20 24.32 1,014,977 +0.38(+1.58%)
Sep 25, 2020 24.08 24.22 23.78 23.94 1,461,731 -0.20(-0.82%)
Sep 24, 2020 23.80 24.44 23.64 24.14 1,839,970 +0.22(+0.91%)
Sep 23, 2020 23.97 24.26 23.91 23.92 1,817,696 -0.04(-0.16%)
Sep 22, 2020 24.00 24.22 23.81 23.96 1,760,909 +0.09(+0.40%)
Sep 21, 2020 24.48 24.58 23.66 23.87 1,402,032 -1.02(-4.10%)
Sep 18, 2020 25.27 25.66 24.78 24.89 4,203,906 -0.24(-0.94%)
Sep 17, 2020 24.64 25.24 24.48 25.13 1,881,372 +0.14(+0.57%)
Sep 16, 2020 25.66 25.75 24.94 24.98 1,588,619 -0.60(-2.33%)
Sep 15, 2020 25.75 25.90 25.29 25.58 1,321,485 +0.01(+0.04%)
Sep 14, 2020 25.35 25.71 25.30 25.57 1,205,846 +0.47(+1.88%)
Sep 11, 2020 24.97 25.25 24.85 25.10 1,480,865 +0.17(+0.68%)
Sep 10, 2020 25.45 25.59 24.86 24.93 1,456,566 -0.33(-1.31%)
Sep 09, 2020 25.33 25.49 25.08 25.26 1,317,030 +0.22(+0.87%)
Sep 08, 2020 25.30 25.49 24.92 25.04 2,273,105 -0.52(-2.04%)
Sep 04, 2020 26.12 26.27 25.40 25.56 1,842,492 -0.28(-1.10%)
Sep 03, 2020 26.57 26.71 25.73 25.84 1,660,870 -0.85(-3.19%)
Sep 02, 2020 25.87 26.81 25.83 26.70 2,138,775 +0.91(+3.52%)
Sep 01, 2020 25.53 25.84 25.19 25.79 1,589,495 +0.20(+0.78%)
Aug 31, 2020 25.95 26.01 25.56 25.59 1,574,417 -0.22(-0.84%)
Aug 28, 2020 26.08 26.28 25.73 25.81 2,424,098 -0.21(-0.80%)
Aug 27, 2020 26.31 26.41 26.00 26.02 1,882,571 -0.17(-0.65%)
Aug 26, 2020 26.04 26.26 25.82 26.19 1,035,385 +0.34(+1.32%)
Aug 25, 2020 25.92 25.97 25.65 25.84 1,407,049 +0.08(+0.29%)
Aug 24, 2020 25.61 25.81 25.44 25.77 926,243 +0.41(+1.60%)
Aug 21, 2020 25.40 25.45 25.25 25.36 981,922 -0.18(-0.70%)
Aug 20, 2020 25.55 25.77 25.53 25.54 860,731 -0.23(-0.90%)
Aug 19, 2020 26.03 26.10 25.68 25.77 1,214,566 -0.30(-1.14%)
Aug 18, 2020 26.33 26.36 26.02 26.07 795,435 -0.14(-0.54%)
Aug 17, 2020 26.07 26.28 25.98 26.21 1,053,277 +0.10(+0.40%)
Aug 14, 2020 26.16 26.28 26.00 26.11 944,713 -0.10(-0.40%)
Aug 13, 2020 26.16 26.38 26.00 26.21 917,705 -0.07(-0.25%)
Aug 12, 2020 26.37 26.53 26.24 26.28 1,320,573 +0.31(+1.20%)
Aug 11, 2020 26.11 26.46 25.89 25.97 1,558,811 +0.13(+0.51%)
Aug 10, 2020 25.75 25.97 25.69 25.84 1,473,600 +0.09(+0.33%)
Aug 07, 2020 25.59 25.75 25.44 25.75 1,493,972 +0.16(+0.63%)
Aug 06, 2020 25.60 25.73 25.35 25.59 1,043,804 -0.11(-0.44%)
Aug 05, 2020 25.51 25.85 25.49 25.70 1,819,908 +0.27(+1.08%)
Aug 04, 2020 25.49 25.59 25.32 25.43 1,836,368 -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.