Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.53 22.91 22.07 22.60 328,000 -0.14(-0.62%)
Oct 29, 2020 22.45 23.05 22.19 22.74 194,382 +0.12(+0.53%)
Oct 28, 2020 22.94 23.30 22.57 22.62 255,470 -0.89(-3.79%)
Oct 27, 2020 23.97 23.97 23.38 23.51 228,874 -0.59(-2.45%)
Oct 26, 2020 24.46 24.60 23.53 24.10 248,241 -0.79(-3.17%)
Oct 23, 2020 24.76 25.17 24.49 24.89 124,600 +0.31(+1.26%)
Oct 22, 2020 25.44 25.55 24.42 24.58 255,366 -0.72(-2.85%)
Oct 21, 2020 26.29 26.34 25.23 25.30 201,084 -0.97(-3.69%)
Oct 20, 2020 26.62 26.79 26.20 26.27 186,554 -0.23(-0.87%)
Oct 19, 2020 27.18 27.25 26.38 26.50 174,125 -0.46(-1.71%)
Oct 16, 2020 26.95 27.12 26.66 26.96 198,100 +0.06(+0.22%)
Oct 15, 2020 25.92 26.98 25.92 26.90 223,465 +0.53(+2.01%)
Oct 14, 2020 26.31 26.66 26.06 26.37 139,621 +0.02(+0.08%)
Oct 13, 2020 26.85 27.21 26.32 26.35 204,376 -0.89(-3.27%)
Oct 12, 2020 26.79 27.43 26.64 27.24 112,032 +0.46(+1.72%)
Oct 09, 2020 27.16 27.23 26.49 26.78 173,900 -0.02(-0.07%)
Oct 08, 2020 26.91 26.96 26.45 26.80 199,204 +0.30(+1.13%)
Oct 07, 2020 26.28 26.77 26.18 26.50 323,200 +0.58(+2.24%)
Oct 06, 2020 25.85 26.73 25.85 25.92 425,474 +0.49(+1.93%)
Oct 05, 2020 25.24 25.77 25.09 25.43 283,980 +0.57(+2.29%)
Oct 02, 2020 24.05 25.08 23.92 24.86 324,000 +0.24(+0.97%)
Oct 01, 2020 24.35 24.79 23.78 24.62 226,156 +0.52(+2.16%)
Sep 30, 2020 24.07 24.61 23.90 24.10 265,225 +0.18(+0.75%)
Sep 29, 2020 23.92 24.03 23.50 23.92 237,855 +0.00(+0.00%)
Sep 28, 2020 22.94 24.14 22.94 23.92 268,149 +1.34(+5.93%)
Sep 25, 2020 22.24 22.84 22.24 22.58 192,900 +0.10(+0.44%)
Sep 24, 2020 22.38 23.04 21.96 22.48 318,716 +0.13(+0.58%)
Sep 23, 2020 22.58 22.92 22.31 22.35 371,542 -0.37(-1.63%)
Sep 22, 2020 21.87 22.87 21.87 22.72 328,020 +0.80(+3.65%)
Sep 21, 2020 22.00 22.33 21.41 21.92 278,203 -0.79(-3.48%)
Sep 18, 2020 23.21 23.41 22.60 22.71 698,800 -0.48(-2.07%)
Sep 17, 2020 23.28 23.79 23.10 23.19 236,844 -0.58(-2.44%)
Sep 16, 2020 23.50 24.02 23.33 23.77 324,886 +0.38(+1.62%)
Sep 15, 2020 23.62 23.91 23.39 23.39 177,089 -0.11(-0.47%)
Sep 14, 2020 23.76 23.80 23.09 23.50 197,093 +0.10(+0.43%)
Sep 11, 2020 23.40 23.55 23.03 23.40 180,100 +0.14(+0.60%)
Sep 10, 2020 23.59 23.66 23.06 23.26 229,716 -0.18(-0.77%)
Sep 09, 2020 23.76 23.94 22.99 23.44 318,127 -0.13(-0.55%)
Sep 08, 2020 24.16 24.41 23.56 23.57 411,275 -1.01(-4.11%)
Sep 04, 2020 25.56 25.97 23.78 24.58 646,800 -0.34(-1.36%)
Sep 03, 2020 27.18 27.52 24.92 24.92 788,351 -2.86(-10.30%)
Sep 02, 2020 27.77 27.92 27.14 27.78 297,314 +0.08(+0.29%)
Sep 01, 2020 26.28 27.73 26.17 27.70 286,239 +1.21(+4.57%)
Aug 31, 2020 26.20 26.78 25.97 26.49 269,229 +0.21(+0.80%)
Aug 28, 2020 25.92 26.37 25.72 26.28 180,200 +0.40(+1.55%)
Aug 27, 2020 25.86 26.17 25.65 25.88 196,739 +0.24(+0.94%)
Aug 26, 2020 25.86 25.94 25.41 25.64 220,978 -0.38(-1.46%)
Aug 25, 2020 26.06 26.06 25.35 26.02 310,880 +0.15(+0.58%)
Aug 24, 2020 26.17 26.65 25.65 25.87 271,441 +0.03(+0.12%)
Aug 21, 2020 25.64 25.90 25.26 25.84 244,000 +0.03(+0.12%)
Aug 20, 2020 25.80 25.99 25.63 25.81 366,427 -0.44(-1.68%)
Aug 19, 2020 26.25 26.57 26.06 26.25 198,396 +0.08(+0.31%)
Aug 18, 2020 26.58 26.76 26.08 26.17 150,830 -0.42(-1.58%)
Aug 17, 2020 26.81 26.81 26.29 26.59 173,877 -0.03(-0.11%)
Aug 14, 2020 26.36 26.82 26.21 26.62 228,400 +0.00(+0.00%)
Aug 13, 2020 26.36 26.74 26.27 26.62 225,406 +0.04(+0.15%)
Aug 12, 2020 26.98 27.43 26.37 26.58 303,273 +0.20(+0.76%)
Aug 11, 2020 26.97 27.40 26.29 26.38 377,149 -0.17(-0.64%)
Aug 10, 2020 25.95 27.06 25.93 26.55 238,500 +0.83(+3.23%)
Aug 07, 2020 25.03 25.75 24.87 25.72 166,000 +0.54(+2.14%)
Aug 06, 2020 25.44 25.57 24.94 25.18 153,910 -0.36(-1.41%)
Aug 05, 2020 25.21 25.61 24.82 25.54 195,479 +0.76(+3.07%)
Aug 04, 2020 24.36 25.21 24.36 24.78 198,369 +0.13(+0.53%)
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.