Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.25 25.74 24.61 25.16 3,894,273 -0.17(-0.67%)
Sep 29, 2020 25.30 25.64 24.66 25.33 1,987,906 +0.08(+0.32%)
Sep 28, 2020 24.00 25.81 23.81 25.25 5,221,889 +1.95(+8.37%)
Sep 25, 2020 22.92 23.34 22.77 23.30 5,186,300 +0.30(+1.30%)
Sep 24, 2020 23.65 23.85 22.41 23.00 10,289,408 -0.94(-3.93%)
Sep 23, 2020 24.20 25.05 23.77 23.94 8,767,190 -0.49(-2.01%)
Sep 22, 2020 23.86 24.48 23.42 24.43 4,539,329 +0.91(+3.87%)
Sep 21, 2020 23.50 23.62 22.86 23.52 3,903,109 -0.40(-1.67%)
Sep 18, 2020 24.66 24.79 23.50 23.92 6,848,700 -0.54(-2.21%)
Sep 17, 2020 24.02 24.50 23.58 24.46 3,995,161 -0.40(-1.61%)
Sep 16, 2020 25.98 26.05 24.52 24.86 2,316,759 -0.69(-2.70%)
Sep 15, 2020 26.58 26.73 25.35 25.55 2,456,868 -0.62(-2.37%)
Sep 14, 2020 25.88 26.41 25.54 26.17 4,842,527 +0.79(+3.11%)
Sep 11, 2020 26.44 26.95 24.15 25.38 5,459,500 -0.55(-2.12%)
Sep 10, 2020 26.50 27.18 25.60 25.93 4,573,153 -0.27(-1.03%)
Sep 09, 2020 26.59 27.22 25.77 26.20 2,926,078 +0.18(+0.69%)
Sep 08, 2020 25.61 27.14 25.43 26.02 5,342,615 -0.03(-0.12%)
Sep 04, 2020 26.70 27.00 24.06 26.05 5,475,200 -0.81(-3.02%)
Sep 03, 2020 28.03 28.03 26.15 26.86 5,746,637 -2.14(-7.38%)
Sep 02, 2020 28.92 29.34 27.69 29.00 3,271,452 +0.50(+1.75%)
Sep 01, 2020 28.10 29.61 27.80 28.50 5,402,707 +0.81(+2.93%)
Aug 31, 2020 27.55 27.83 26.97 27.69 1,745,707 +0.33(+1.21%)
Aug 28, 2020 27.51 28.24 27.22 27.36 2,492,400 -0.21(-0.76%)
Aug 27, 2020 28.20 28.45 27.28 27.57 1,812,761 -0.66(-2.34%)
Aug 26, 2020 27.90 28.77 27.76 28.23 2,495,565 +0.34(+1.22%)
Aug 25, 2020 27.97 28.15 26.73 27.89 4,583,769 -1.27(-4.36%)
Aug 24, 2020 29.79 30.01 28.85 29.16 2,365,458 -0.16(-0.55%)
Aug 21, 2020 29.35 29.43 28.61 29.32 2,879,400 +0.29(+1.00%)
Aug 20, 2020 29.84 29.84 28.91 29.03 3,714,410 -0.80(-2.68%)
Aug 19, 2020 29.97 30.55 29.77 29.83 7,336,609 -0.14(-0.47%)
Aug 18, 2020 29.36 30.02 28.68 29.97 5,800,956 -0.07(-0.23%)
Aug 17, 2020 28.99 30.49 28.10 30.04 6,449,742 +1.48(+5.18%)
Aug 14, 2020 28.94 31.88 28.42 28.56 18,371,000 +2.21(+8.39%)
Aug 13, 2020 25.97 27.03 25.63 26.35 7,386,540 +0.50(+1.93%)
Aug 12, 2020 25.14 26.13 25.02 25.85 5,465,681 +0.72(+2.87%)
Aug 11, 2020 26.11 26.17 24.97 25.13 5,462,488 -0.76(-2.94%)
Aug 10, 2020 27.55 27.68 24.21 25.89 5,104,700 -1.32(-4.85%)
Aug 07, 2020 28.00 28.22 26.74 27.21 7,927,100 -0.75(-2.68%)
Aug 06, 2020 27.50 28.25 26.95 27.96 5,332,660 +0.45(+1.64%)
Aug 05, 2020 26.65 27.68 26.47 27.51 4,065,498 +1.19(+4.52%)
Aug 04, 2020 26.14 26.47 25.77 26.32 2,241,589 +0.09(+0.34%)
Aug 03, 2020 25.63 26.45 25.21 26.23 3,237,123 +0.60(+2.34%)
Jul 31, 2020 25.34 25.84 25.10 25.63 4,674,500 +0.67(+2.68%)
Jul 30, 2020 24.00 25.19 23.65 24.96 4,217,420 +0.72(+2.97%)
Jul 29, 2020 23.63 24.34 23.30 24.24 4,841,052 +0.75(+3.19%)
Jul 28, 2020 22.24 23.61 22.20 23.49 5,390,261 +1.08(+4.82%)
Jul 27, 2020 21.57 22.54 21.41 22.41 2,211,461 +1.04(+4.87%)
Jul 24, 2020 21.04 21.67 20.18 21.37 6,866,000 -0.07(-0.33%)
Jul 23, 2020 22.16 22.59 21.01 21.44 3,220,400 -1.01(-4.50%)
Jul 22, 2020 22.20 22.68 22.12 22.45 2,291,950 +0.23(+1.04%)
Jul 21, 2020 22.00 22.47 21.68 22.22 5,504,892 +0.53(+2.44%)
Jul 20, 2020 21.52 21.86 21.16 21.69 2,147,942 +0.19(+0.88%)
Jul 17, 2020 20.74 21.65 20.36 21.50 4,165,200 +0.95(+4.62%)
Jul 16, 2020 20.60 20.86 20.30 20.55 7,603,169 -0.33(-1.58%)
Jul 15, 2020 21.11 21.36 20.34 20.88 2,064,646 +0.27(+1.31%)
Jul 14, 2020 20.00 20.68 18.98 20.61 3,969,393 +0.50(+2.49%)
Jul 13, 2020 21.50 21.69 20.00 20.11 4,022,495 -1.21(-5.68%)
Jul 10, 2020 21.90 22.65 20.02 21.32 8,202,300 -1.01(-4.52%)
Jul 09, 2020 19.94 22.49 19.82 22.33 10,981,230 +2.73(+13.93%)
Jul 08, 2020 18.42 19.65 18.35 19.60 4,091,237 +1.42(+7.81%)
Jul 07, 2020 18.69 19.07 18.16 18.18 6,149,676 -0.66(-3.50%)
Jul 06, 2020 19.30 19.76 18.49 18.84 2,785,386 -0.13(-0.69%)
Jul 02, 2020 18.44 19.34 18.29 18.97 4,233,400 +0.91(+5.04%)
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.