Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.08 27.55 26.91 26.99 15,733,279 +0.00(+0.00%)
Aug 30, 2021 26.44 27.43 26.30 26.99 14,800,704 +0.74(+2.84%)
Aug 27, 2021 25.22 26.40 24.96 26.24 25,863,954 -0.16(-0.62%)
Aug 26, 2021 26.86 26.89 26.28 26.41 13,777,606 -0.26(-0.99%)
Aug 25, 2021 26.25 26.98 26.19 26.67 12,628,139 +0.44(+1.70%)
Aug 24, 2021 26.01 26.31 25.86 26.22 7,685,324 +0.31(+1.19%)
Aug 23, 2021 25.81 26.02 25.62 25.92 7,420,699 +0.31(+1.20%)
Aug 20, 2021 25.28 25.72 25.28 25.61 8,682,845 +0.40(+1.58%)
Aug 19, 2021 25.34 25.52 24.99 25.21 10,070,038 -0.40(-1.56%)
Aug 18, 2021 25.63 26.13 25.52 25.61 9,025,336 -0.42(-1.60%)
Aug 17, 2021 26.57 26.59 25.79 26.02 9,859,005 -0.69(-2.58%)
Aug 16, 2021 26.24 26.80 25.98 26.71 8,456,004 +0.39(+1.48%)
Aug 13, 2021 27.34 27.36 26.30 26.32 12,555,912 -1.26(-4.57%)
Aug 12, 2021 27.35 27.65 27.24 27.59 5,873,996 +0.27(+1.00%)
Aug 11, 2021 26.97 27.57 26.84 27.31 6,220,779 +0.34(+1.24%)
Aug 10, 2021 26.68 27.17 26.64 26.98 8,220,103 +0.37(+1.40%)
Aug 09, 2021 26.59 26.82 26.51 26.61 6,423,162 +0.00(+0.00%)
Aug 06, 2021 26.56 26.94 26.52 26.61 6,317,363 +0.08(+0.31%)
Aug 05, 2021 26.57 26.64 26.33 26.52 5,350,713 +0.15(+0.55%)
Aug 04, 2021 26.54 26.84 26.37 26.38 6,680,572 -0.42(-1.56%)
Aug 03, 2021 26.59 26.90 26.41 26.80 8,946,558 +0.35(+1.34%)
Aug 02, 2021 26.36 26.75 26.24 26.44 8,834,568 +0.25(+0.94%)
Jul 30, 2021 25.84 26.30 25.71 26.20 7,510,402 +0.08(+0.31%)
Jul 29, 2021 26.02 26.29 25.95 26.12 7,158,947 +0.28(+1.09%)
Jul 28, 2021 25.83 26.02 25.55 25.83 6,538,506 +0.06(+0.25%)
Jul 27, 2021 25.54 25.78 25.27 25.77 9,948,159 -0.07(-0.28%)
Jul 26, 2021 25.72 26.14 25.72 25.84 6,267,594 +0.25(+0.99%)
Jul 23, 2021 25.38 25.78 25.33 25.59 9,251,428 +0.36(+1.44%)
Jul 22, 2021 25.94 25.99 25.15 25.23 9,737,776 -0.65(-2.52%)
Jul 21, 2021 25.82 25.99 25.47 25.88 12,318,356 +0.28(+1.10%)
Jul 20, 2021 25.17 26.02 25.17 25.60 14,503,962 +0.56(+2.25%)
Jul 19, 2021 24.61 25.22 24.42 25.04 13,909,202 +0.06(+0.25%)
Jul 16, 2021 25.60 25.74 24.91 24.97 7,872,255 -0.53(-2.06%)
Jul 15, 2021 25.77 25.85 25.25 25.50 11,244,525 -0.44(-1.71%)
Jul 14, 2021 25.82 26.18 25.68 25.94 7,738,544 +0.36(+1.42%)
Jul 13, 2021 26.35 26.38 25.55 25.58 14,642,069 -0.93(-3.49%)
Jul 12, 2021 26.99 27.15 25.98 26.51 16,129,119 -0.75(-2.76%)
Jul 09, 2021 27.45 27.65 27.23 27.26 12,077,539 +0.11(+0.40%)
Jul 08, 2021 26.99 27.39 26.73 27.15 7,710,861 -0.33(-1.19%)
Jul 07, 2021 27.49 27.68 27.25 27.48 8,099,301 +0.09(+0.33%)
Jul 06, 2021 27.75 27.81 27.14 27.39 8,302,433 -0.47(-1.69%)
Jul 02, 2021 27.69 27.95 27.54 27.86 6,937,147 +0.32(+1.15%)
Jul 01, 2021 27.46 27.65 27.34 27.54 8,382,743 +0.15(+0.53%)
Jun 30, 2021 27.34 27.48 27.11 27.39 7,856,709 +0.05(+0.17%)
Jun 29, 2021 27.18 27.51 27.03 27.35 8,572,928 +0.30(+1.11%)
Jun 28, 2021 27.00 27.25 26.90 27.05 7,240,429 +0.09(+0.34%)
Jun 25, 2021 26.68 27.14 26.65 26.96 18,790,056 +0.22(+0.81%)
Jun 24, 2021 26.77 26.78 26.41 26.74 6,910,729 +0.24(+0.92%)
Jun 23, 2021 26.48 26.77 26.28 26.50 8,720,678 +0.05(+0.21%)
Jun 22, 2021 26.52 26.56 26.12 26.44 9,512,680 -0.06(-0.24%)
Jun 21, 2021 26.22 26.75 26.21 26.51 10,268,349 +0.49(+1.88%)
Jun 18, 2021 25.49 26.08 25.43 26.02 27,558,894 +0.03(+0.10%)
Jun 17, 2021 26.40 26.54 25.52 25.99 13,821,780 -0.35(-1.34%)
Jun 16, 2021 26.60 26.82 26.26 26.34 13,700,719 -0.51(-1.89%)
Jun 15, 2021 26.73 26.97 26.71 26.85 9,264,137 +0.18(+0.68%)
Jun 14, 2021 27.26 27.33 26.45 26.67 13,896,327 -0.63(-2.29%)
Jun 11, 2021 27.09 27.40 27.09 27.29 12,587,790 +0.10(+0.37%)
Jun 10, 2021 27.53 27.63 27.16 27.19 8,759,016 -0.07(-0.27%)
Jun 09, 2021 27.77 27.77 27.11 27.27 13,755,954 -0.34(-1.22%)
Jun 08, 2021 27.66 27.76 27.15 27.60 11,113,965 +0.06(+0.21%)
Jun 07, 2021 27.77 27.85 27.25 27.55 10,058,964 -0.07(-0.26%)
Jun 04, 2021 27.09 27.78 27.09 27.62 12,459,049 +0.63(+2.34%)
Jun 03, 2021 26.69 27.13 26.66 26.99 9,963,065 +0.14(+0.50%)
Jun 02, 2021 26.89 27.21 26.78 26.85 12,405,389 -0.07(-0.27%)
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.