Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 23.53 23.87 23.44 23.68 4,616,668 -0.08(-0.33%)
Oct 29, 2020 23.37 24.08 23.02 23.76 4,501,832 +0.25(+1.06%)
Oct 28, 2020 24.08 24.40 23.46 23.51 6,247,976 -1.07(-4.34%)
Oct 27, 2020 24.89 24.95 24.56 24.58 4,353,572 -0.33(-1.31%)
Oct 26, 2020 24.41 24.91 24.35 24.90 5,424,206 +0.22(+0.87%)
Oct 23, 2020 24.70 24.76 24.35 24.69 3,902,695 +0.21(+0.84%)
Oct 22, 2020 23.96 24.50 23.68 24.48 4,543,317 +0.46(+1.90%)
Oct 21, 2020 24.10 24.27 23.90 24.02 4,659,018 -0.15(-0.61%)
Oct 20, 2020 24.07 24.28 23.94 24.17 4,350,052 +0.26(+1.08%)
Oct 19, 2020 24.65 24.71 23.87 23.91 4,832,856 -0.71(-2.87%)
Oct 16, 2020 24.63 24.72 24.41 24.62 3,738,370 +0.03(+0.14%)
Oct 15, 2020 24.33 24.70 24.32 24.58 3,568,006 +0.06(+0.25%)
Oct 14, 2020 24.55 24.73 24.31 24.52 2,781,511 +0.01(+0.04%)
Oct 13, 2020 24.89 24.89 24.27 24.52 3,357,319 -0.45(-1.79%)
Oct 12, 2020 24.91 25.11 24.89 24.96 3,024,473 +0.04(+0.17%)
Oct 09, 2020 25.19 25.26 24.76 24.92 4,221,358 -0.15(-0.58%)
Oct 08, 2020 24.86 25.13 24.77 25.07 3,689,967 +0.30(+1.22%)
Oct 07, 2020 24.89 24.98 24.62 24.77 3,325,417 +0.05(+0.21%)
Oct 06, 2020 24.58 25.09 24.39 24.71 4,669,622 +0.22(+0.91%)
Oct 05, 2020 24.43 24.62 24.26 24.49 3,903,515 +0.20(+0.82%)
Oct 02, 2020 23.42 24.47 23.35 24.29 6,151,802 +0.57(+2.40%)
Oct 01, 2020 23.62 23.82 23.46 23.72 4,534,466 +0.29(+1.25%)
Sep 30, 2020 23.34 23.64 23.26 23.43 7,666,145 +0.28(+1.23%)
Sep 29, 2020 23.12 23.59 23.03 23.15 6,382,939 +0.17(+0.75%)
Sep 28, 2020 23.00 23.22 22.88 22.97 4,134,167 +0.18(+0.79%)
Sep 25, 2020 22.29 22.90 22.26 22.79 4,971,099 +0.34(+1.53%)
Sep 24, 2020 22.28 22.55 21.93 22.45 4,361,456 +0.14(+0.62%)
Sep 23, 2020 22.58 22.75 22.30 22.31 4,211,354 -0.30(-1.33%)
Sep 22, 2020 22.53 22.77 22.44 22.61 7,789,612 +0.03(+0.11%)
Sep 21, 2020 22.78 22.91 22.36 22.59 8,393,172 -0.49(-2.13%)
Sep 18, 2020 23.52 23.65 22.94 23.08 12,201,990 -0.60(-2.55%)
Sep 17, 2020 23.93 24.11 23.56 23.68 7,891,432 -0.44(-1.82%)
Sep 16, 2020 23.85 24.33 23.80 24.12 7,370,978 +0.25(+1.05%)
Sep 15, 2020 24.18 24.37 23.75 23.87 4,334,518 -0.17(-0.72%)
Sep 14, 2020 23.84 24.20 23.82 24.04 4,519,407 +0.34(+1.42%)
Sep 11, 2020 23.65 23.85 23.50 23.71 4,460,356 +0.22(+0.92%)
Sep 10, 2020 23.77 23.84 23.40 23.49 5,288,944 -0.40(-1.69%)
Sep 09, 2020 24.11 24.67 23.83 23.90 8,480,218 -0.06(-0.23%)
Sep 08, 2020 24.04 24.27 23.63 23.95 6,964,484 -0.05(-0.21%)
Sep 04, 2020 23.98 24.18 23.45 24.00 5,694,106 +0.01(+0.04%)
Sep 03, 2020 24.25 24.44 23.71 23.99 7,335,700 -0.17(-0.70%)
Sep 02, 2020 23.29 24.28 23.16 24.16 6,078,589 +0.89(+3.83%)
Sep 01, 2020 23.37 23.40 23.09 23.27 3,906,703 -0.17(-0.72%)
Aug 31, 2020 23.54 23.65 23.32 23.44 5,716,015 -0.08(-0.32%)
Aug 28, 2020 23.48 23.53 23.14 23.52 5,031,713 +0.06(+0.25%)
Aug 27, 2020 23.58 23.77 23.36 23.46 5,181,522 -0.03(-0.11%)
Aug 26, 2020 23.53 23.65 23.22 23.48 3,862,233 -0.20(-0.86%)
Aug 25, 2020 24.10 24.12 23.61 23.69 5,428,099 -0.38(-1.59%)
Aug 24, 2020 23.84 24.10 23.58 24.07 3,752,944 +0.28(+1.18%)
Aug 21, 2020 23.82 24.02 23.66 23.79 4,560,495 +0.02(+0.07%)
Aug 20, 2020 23.92 24.12 23.76 23.77 4,282,537 -0.27(-1.13%)
Aug 19, 2020 23.84 24.19 23.68 24.04 5,013,528 +0.00(+0.00%)
Aug 18, 2020 24.38 24.42 23.92 24.04 5,349,616 -0.39(-1.60%)
Aug 17, 2020 24.63 24.93 24.35 24.43 9,343,442 -0.21(-0.86%)
Aug 14, 2020 24.60 24.79 24.51 24.65 4,769,938 -0.06(-0.24%)
Aug 13, 2020 24.28 24.77 24.20 24.71 8,428,744 +0.23(+0.94%)
Aug 12, 2020 24.27 24.66 23.97 24.48 6,019,568 +0.36(+1.48%)
Aug 11, 2020 24.60 24.82 23.95 24.12 9,410,300 -0.19(-0.77%)
Aug 10, 2020 23.42 24.63 23.33 24.31 10,568,708 +1.28(+5.56%)
Aug 07, 2020 22.42 23.17 22.42 23.03 5,823,167 +0.54(+2.42%)
Aug 06, 2020 22.41 22.53 22.29 22.48 7,746,073 -0.09(-0.41%)
Aug 05, 2020 22.92 22.96 22.47 22.58 3,776,823 -0.20(-0.89%)
Aug 04, 2020 22.42 22.95 22.40 22.78 4,352,313 +0.28(+1.24%)
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.