Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 27.49 27.51 26.76 26.83 8,717,528 -0.41(-1.51%)
Sep 20, 2021 27.06 27.30 26.80 27.24 8,460,186 -0.44(-1.59%)
Sep 17, 2021 27.84 27.95 27.46 27.68 13,273,823 -0.36(-1.28%)
Sep 16, 2021 27.96 28.19 27.83 28.04 6,105,407 +0.09(+0.32%)
Sep 15, 2021 27.55 28.08 27.38 27.95 7,104,646 +0.39(+1.42%)
Sep 14, 2021 28.47 28.47 27.49 27.56 6,593,926 -0.82(-2.89%)
Sep 13, 2021 28.21 28.47 28.12 28.38 8,211,301 +0.38(+1.36%)
Sep 10, 2021 28.39 28.58 27.98 28.00 7,354,573 -0.21(-0.74%)
Sep 09, 2021 28.13 28.52 27.88 28.21 7,907,753 +0.02(+0.07%)
Sep 08, 2021 28.55 28.62 28.02 28.19 9,890,283 -0.46(-1.61%)
Sep 07, 2021 29.50 29.58 28.64 28.65 11,345,903 -1.21(-4.05%)
Sep 03, 2021 29.51 30.03 29.45 29.86 8,119,888 +0.26(+0.88%)
Sep 02, 2021 29.38 29.75 29.28 29.60 8,281,100 +0.38(+1.30%)
Sep 01, 2021 29.69 29.80 29.13 29.22 11,839,269 -0.52(-1.75%)
Aug 31, 2021 29.84 30.36 29.66 29.74 14,276,451 +0.00(+0.00%)
Aug 30, 2021 29.14 30.23 28.98 29.74 13,430,228 +0.82(+2.84%)
Aug 27, 2021 27.79 29.09 27.51 28.92 23,469,071 -0.18(-0.62%)
Aug 26, 2021 29.60 29.63 28.96 29.10 12,501,864 -0.29(-0.99%)
Aug 25, 2021 28.93 29.74 28.86 29.39 11,458,832 +0.49(+1.70%)
Aug 24, 2021 28.66 28.99 28.50 28.90 6,973,699 +0.34(+1.19%)
Aug 23, 2021 28.44 28.67 28.24 28.56 6,733,577 +0.34(+1.20%)
Aug 20, 2021 27.86 28.35 27.86 28.22 7,878,854 +0.44(+1.58%)
Aug 19, 2021 27.93 28.12 27.55 27.78 9,137,599 -0.44(-1.56%)
Aug 18, 2021 28.24 28.80 28.12 28.22 8,189,632 -0.46(-1.60%)
Aug 17, 2021 29.28 29.30 28.42 28.68 8,946,107 -0.76(-2.58%)
Aug 16, 2021 28.92 29.53 28.63 29.44 7,673,017 +0.43(+1.48%)
Aug 13, 2021 30.13 30.16 28.98 29.01 11,393,293 -1.39(-4.57%)
Aug 12, 2021 30.14 30.48 30.02 30.40 5,330,092 +0.30(+1.00%)
Aug 11, 2021 29.72 30.38 29.58 30.10 5,644,764 +0.37(+1.24%)
Aug 10, 2021 29.40 29.94 29.36 29.73 7,458,960 +0.41(+1.40%)
Aug 09, 2021 29.30 29.55 29.22 29.32 5,828,407 +0.00(+0.00%)
Aug 06, 2021 29.27 29.69 29.23 29.32 5,732,405 +0.09(+0.31%)
Aug 05, 2021 29.28 29.36 29.02 29.23 4,855,262 +0.16(+0.55%)
Aug 04, 2021 29.25 29.58 29.06 29.07 6,061,982 -0.46(-1.56%)
Aug 03, 2021 29.30 29.65 29.11 29.53 8,118,148 +0.39(+1.34%)
Aug 02, 2021 29.05 29.48 28.92 29.14 8,016,528 +0.27(+0.94%)
Jul 30, 2021 28.48 28.98 28.33 28.87 6,814,974 +0.09(+0.31%)
Jul 29, 2021 28.67 28.98 28.60 28.78 6,496,062 +0.31(+1.09%)
Jul 28, 2021 28.47 28.67 28.16 28.47 5,933,071 +0.07(+0.25%)
Jul 27, 2021 28.14 28.41 27.85 28.40 9,027,006 -0.08(-0.28%)
Jul 26, 2021 28.35 28.81 28.35 28.48 5,687,244 +0.28(+0.99%)
Jul 23, 2021 27.97 28.41 27.91 28.20 8,394,789 +0.40(+1.44%)
Jul 22, 2021 28.59 28.64 27.71 27.80 8,836,103 -0.72(-2.52%)
Jul 21, 2021 28.45 28.64 28.07 28.52 11,177,734 +0.31(+1.10%)
Jul 20, 2021 27.74 28.67 27.74 28.21 13,160,963 +0.62(+2.25%)
Jul 19, 2021 27.12 27.80 26.91 27.59 12,621,275 +0.07(+0.25%)
Jul 16, 2021 28.21 28.37 27.45 27.52 7,143,321 -0.58(-2.06%)
Jul 15, 2021 28.40 28.49 27.83 28.10 10,203,334 -0.49(-1.71%)
Jul 14, 2021 28.45 28.85 28.30 28.59 7,021,991 +0.40(+1.42%)
Jul 13, 2021 29.04 29.07 28.16 28.19 13,286,482 -1.02(-3.49%)
Jul 12, 2021 29.74 29.92 28.63 29.21 14,635,638 -0.83(-2.76%)
Jul 09, 2021 30.25 30.47 30.01 30.04 10,959,215 +0.12(+0.40%)
Jul 08, 2021 29.74 30.18 29.46 29.92 6,996,871 -0.36(-1.19%)
Jul 07, 2021 30.29 30.50 30.03 30.28 7,349,344 +0.10(+0.33%)
Jul 06, 2021 30.58 30.65 29.92 30.18 7,533,667 -0.52(-1.69%)
Jul 02, 2021 30.52 30.81 30.35 30.70 6,294,800 +0.35(+1.15%)
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.