Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.30 24.55 24.21 24.41 45,638,920 +0.18(+0.74%)
Sep 29, 2020 24.28 24.32 24.08 24.23 29,743,560 -0.07(-0.28%)
Sep 28, 2020 24.25 24.53 24.18 24.30 35,634,708 +0.29(+1.21%)
Sep 25, 2020 23.90 24.07 23.76 24.01 41,963,568 +0.00(+0.00%)
Sep 24, 2020 23.86 24.19 23.76 24.01 38,600,572 +0.15(+0.61%)
Sep 23, 2020 24.44 24.56 23.84 23.86 51,082,412 -0.55(-2.24%)
Sep 22, 2020 24.43 24.77 24.33 24.41 32,863,398 -0.10(-0.42%)
Sep 21, 2020 24.66 24.68 24.20 24.51 53,107,200 -0.26(-1.04%)
Sep 18, 2020 24.86 25.02 24.75 24.77 53,564,844 -0.12(-0.48%)
Sep 17, 2020 24.96 25.04 24.79 24.89 36,949,140 -0.15(-0.58%)
Sep 16, 2020 24.94 25.29 24.93 25.04 36,059,624 +0.10(+0.41%)
Sep 15, 2020 24.99 25.12 24.88 24.93 30,253,774 -0.02(-0.07%)
Sep 14, 2020 24.92 25.09 24.83 24.95 33,542,950 +0.12(+0.48%)
Sep 11, 2020 24.80 24.94 24.66 24.83 34,652,928 +0.08(+0.31%)
Sep 10, 2020 25.15 25.15 24.74 24.75 55,364,088 -0.39(-1.57%)
Sep 09, 2020 25.37 25.43 25.15 25.15 34,586,780 -0.12(-0.47%)
Sep 08, 2020 25.21 25.34 24.85 25.27 54,230,596 +0.08(+0.31%)
Sep 04, 2020 25.37 25.57 25.05 25.19 52,365,928 -0.15(-0.57%)
Sep 03, 2020 25.50 25.83 25.19 25.33 51,734,076 -0.09(-0.37%)
Sep 02, 2020 25.15 25.55 25.10 25.43 41,017,608 +0.20(+0.78%)
Sep 01, 2020 25.46 25.47 25.10 25.23 54,351,172 -0.29(-1.14%)
Aug 31, 2020 25.81 25.82 25.51 25.52 48,443,560 -0.20(-0.77%)
Aug 28, 2020 25.63 25.75 25.52 25.72 31,347,352 +0.12(+0.47%)
Aug 27, 2020 25.69 25.83 25.53 25.60 34,583,340 -0.08(-0.30%)
Aug 26, 2020 25.54 25.79 25.43 25.68 32,511,976 +0.08(+0.30%)
Aug 25, 2020 25.76 25.81 25.54 25.60 24,546,818 -0.11(-0.43%)
Aug 24, 2020 25.44 25.73 25.39 25.71 30,806,920 +0.29(+1.15%)
Aug 21, 2020 25.45 25.51 25.28 25.42 29,063,164 +0.02(+0.07%)
Aug 20, 2020 25.30 25.58 25.26 25.40 26,776,154 -0.05(-0.20%)
Aug 19, 2020 25.52 25.59 25.41 25.45 28,932,366 -0.05(-0.20%)
Aug 18, 2020 25.57 25.63 25.49 25.51 25,589,556 -0.05(-0.20%)
Aug 17, 2020 25.75 25.75 25.51 25.56 29,213,738 -0.14(-0.53%)
Aug 14, 2020 25.54 25.81 25.48 25.69 26,334,916 +0.09(+0.33%)
Aug 13, 2020 25.69 25.80 25.55 25.61 29,060,386 -0.23(-0.89%)
Aug 12, 2020 25.99 26.12 25.78 25.84 24,744,774 -0.02(-0.07%)
Aug 11, 2020 26.04 26.34 25.77 25.86 36,188,420 +0.00(+0.00%)
Aug 10, 2020 25.73 25.86 25.67 25.86 41,479,444 +0.15(+0.60%)
Aug 07, 2020 25.46 25.74 25.33 25.70 35,531,820 +0.15(+0.60%)
Aug 06, 2020 25.44 25.76 25.41 25.55 25,581,370 -0.01(-0.03%)
Aug 05, 2020 25.81 25.87 25.51 25.56 26,832,052 -0.14(-0.53%)
Aug 04, 2020 25.34 25.82 25.31 25.69 39,749,684 +0.33(+1.32%)
Aug 03, 2020 25.63 25.67 25.18 25.36 45,520,248 +0.03(+0.14%)
Jul 31, 2020 25.27 25.36 25.06 25.33 45,193,456 +0.01(+0.03%)
Jul 30, 2020 25.23 25.45 25.14 25.32 31,112,148 +0.01(+0.03%)
Jul 29, 2020 25.40 25.40 25.09 25.31 35,589,708 -0.11(-0.44%)
Jul 28, 2020 25.05 25.59 25.00 25.42 43,983,324 +0.34(+1.37%)
Jul 27, 2020 25.26 25.27 25.01 25.08 39,098,472 -0.24(-0.95%)
Jul 24, 2020 25.51 25.87 25.22 25.32 45,231,884 -0.28(-1.10%)
Jul 23, 2020 25.81 25.81 25.29 25.60 60,148,796 -0.22(-0.86%)
Jul 22, 2020 25.82 25.92 25.64 25.82 35,607,304 -0.08(-0.30%)
Jul 21, 2020 25.59 26.05 25.57 25.90 40,021,848 +0.34(+1.34%)
Jul 20, 2020 25.84 25.84 25.51 25.56 37,824,468 -0.34(-1.32%)
Jul 17, 2020 26.10 26.14 25.84 25.90 27,046,206 -0.12(-0.46%)
Jul 16, 2020 25.66 26.11 25.62 26.02 38,523,344 +0.33(+1.27%)
Jul 15, 2020 25.75 25.80 25.56 25.69 36,148,576 +0.04(+0.17%)
Jul 14, 2020 25.45 25.77 25.27 25.65 35,713,416 +0.17(+0.67%)
Jul 13, 2020 25.82 25.83 25.38 25.48 47,872,364 -0.32(-1.23%)
Jul 10, 2020 25.26 25.88 25.21 25.80 43,089,836 +0.51(+2.00%)
Jul 09, 2020 25.57 25.58 25.16 25.29 45,970,080 -0.34(-1.34%)
Jul 08, 2020 25.63 25.71 25.37 25.63 46,225,128 +0.12(+0.46%)
Jul 07, 2020 25.50 25.63 25.44 25.52 32,658,068 -0.14(-0.56%)
Jul 06, 2020 25.70 25.75 25.45 25.66 40,055,492 +0.35(+1.36%)
Jul 02, 2020 25.34 25.67 25.26 25.31 44,826,604 +0.15(+0.60%)
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.