Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 23.62 23.62 21.35 22.07 21,502,500 -1.53(-6.47%)
Oct 29, 2020 23.95 24.19 23.60 23.60 7,170,520 -0.19(-0.80%)
Oct 28, 2020 24.61 24.63 23.77 23.79 7,046,015 -1.06(-4.25%)
Oct 27, 2020 24.96 25.12 24.70 24.85 6,607,110 +0.21(+0.85%)
Oct 26, 2020 25.83 26.14 24.44 24.64 7,144,815 -1.44(-5.52%)
Oct 23, 2020 25.60 26.08 25.52 26.08 4,755,500 +0.44(+1.73%)
Oct 22, 2020 26.07 26.13 25.35 25.63 3,509,800 -0.36(-1.40%)
Oct 21, 2020 26.46 26.52 25.89 26.00 6,566,680 -0.51(-1.92%)
Oct 20, 2020 26.60 26.99 26.40 26.50 7,948,900 +0.74(+2.87%)
Oct 19, 2020 26.17 26.70 25.72 25.76 3,249,190 -0.54(-2.07%)
Oct 16, 2020 26.44 26.58 26.28 26.31 5,020,000 -0.04(-0.16%)
Oct 15, 2020 25.67 26.51 25.54 26.35 6,687,845 +0.32(+1.24%)
Oct 14, 2020 26.26 26.56 25.82 26.03 6,425,735 -0.09(-0.36%)
Oct 13, 2020 25.79 26.32 25.64 26.12 6,506,560 +0.35(+1.34%)
Oct 12, 2020 25.54 26.11 25.41 25.78 6,929,750 +0.54(+2.14%)
Oct 09, 2020 24.72 25.40 24.67 25.24 6,475,000 +0.91(+3.73%)
Oct 08, 2020 24.34 24.59 24.16 24.33 3,860,290 +0.19(+0.79%)
Oct 07, 2020 23.79 24.20 23.67 24.14 5,077,525 +0.48(+2.02%)
Oct 06, 2020 23.95 24.26 23.58 23.66 5,069,310 -0.16(-0.66%)
Oct 05, 2020 23.77 23.93 23.28 23.82 8,841,920 +0.54(+2.33%)
Oct 02, 2020 23.63 24.35 23.26 23.28 5,882,500 -0.77(-3.22%)
Oct 01, 2020 23.73 24.19 23.66 24.05 6,307,970 +0.49(+2.07%)
Sep 30, 2020 23.41 23.73 23.23 23.56 6,924,265 +0.14(+0.61%)
Sep 29, 2020 23.52 23.76 23.33 23.42 5,166,670 -0.04(-0.18%)
Sep 28, 2020 23.65 23.70 23.28 23.46 4,631,250 +0.10(+0.43%)
Sep 25, 2020 23.19 23.49 22.93 23.36 4,492,000 +0.26(+1.13%)
Sep 24, 2020 22.96 23.36 22.70 23.10 5,731,935 +0.05(+0.20%)
Sep 23, 2020 23.89 23.96 22.94 23.05 5,407,790 -0.68(-2.87%)
Sep 22, 2020 23.70 23.77 23.00 23.74 5,910,090 +0.17(+0.72%)
Sep 21, 2020 23.25 23.66 23.02 23.57 6,095,140 +0.11(+0.47%)
Sep 18, 2020 23.23 23.54 22.86 23.46 7,591,000 +0.39(+1.67%)
Sep 17, 2020 22.76 23.17 22.52 23.07 7,408,350 -0.32(-1.35%)
Sep 16, 2020 23.88 24.16 23.35 23.39 5,443,365 -0.25(-1.07%)
Sep 15, 2020 24.06 24.06 23.38 23.64 3,727,840 +0.04(+0.16%)
Sep 14, 2020 23.24 23.72 23.23 23.60 4,081,025 +0.57(+2.47%)
Sep 11, 2020 23.61 23.81 22.70 23.03 4,985,500 -0.32(-1.36%)
Sep 10, 2020 23.55 24.12 23.26 23.35 6,827,680 -0.07(-0.30%)
Sep 09, 2020 23.64 23.64 22.95 23.42 4,935,860 +0.34(+1.46%)
Sep 08, 2020 22.80 23.63 22.78 23.08 7,903,180 -0.44(-1.89%)
Sep 04, 2020 24.00 24.34 22.54 23.53 11,186,500 -0.61(-2.54%)
Sep 03, 2020 26.04 26.10 23.81 24.14 12,290,030 -2.38(-8.97%)
Sep 02, 2020 26.35 26.66 26.00 26.52 6,367,710 +0.42(+1.59%)
Sep 01, 2020 26.55 26.88 25.97 26.10 6,118,220 -0.30(-1.13%)
Aug 31, 2020 26.20 26.46 25.83 26.40 9,814,805 +0.25(+0.97%)
Aug 28, 2020 26.64 26.85 26.01 26.15 6,361,000 -0.27(-1.01%)
Aug 27, 2020 27.34 27.34 26.08 26.41 8,440,175 -1.03(-3.75%)
Aug 26, 2020 26.80 27.73 26.76 27.44 6,662,625 +0.79(+2.96%)
Aug 25, 2020 26.39 26.68 26.23 26.66 4,493,425 +0.04(+0.17%)
Aug 24, 2020 26.66 26.91 25.83 26.61 5,535,110 +0.27(+1.02%)
Aug 21, 2020 26.77 26.86 26.18 26.34 4,004,000 -0.38(-1.41%)
Aug 20, 2020 26.09 26.79 25.75 26.72 4,611,025 +0.82(+3.15%)
Aug 19, 2020 25.85 26.15 25.52 25.90 6,679,630 -0.08(-0.32%)
Aug 18, 2020 26.02 26.27 25.64 25.98 4,343,625 +0.15(+0.59%)
Aug 17, 2020 25.70 26.09 25.70 25.83 4,416,840 +0.31(+1.22%)
Aug 14, 2020 25.50 25.68 25.14 25.52 4,271,500 +0.03(+0.13%)
Aug 13, 2020 25.29 25.72 25.26 25.49 5,002,390 +0.15(+0.58%)
Aug 12, 2020 25.46 25.65 25.16 25.34 5,773,385 +0.02(+0.09%)
Aug 11, 2020 25.20 25.63 24.61 25.32 10,844,005 -0.06(-0.23%)
Aug 10, 2020 26.23 26.56 25.14 25.38 8,155,545 -0.82(-3.15%)
Aug 07, 2020 26.19 26.34 25.12 26.20 20,982,500 -1.70(-6.10%)
Aug 06, 2020 28.00 28.16 27.45 27.90 8,242,515 -0.12(-0.44%)
Aug 05, 2020 28.02 28.16 27.53 28.02 6,707,930 +0.42(+1.54%)
Aug 04, 2020 27.46 27.77 27.24 27.60 5,139,250 -0.04(-0.16%)
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.