Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.29 27.76 27.12 27.19 15,612,768 +0.00(+0.00%)
Aug 30, 2021 26.65 27.64 26.50 27.19 14,687,336 +0.75(+2.84%)
Aug 27, 2021 25.41 26.60 25.16 26.44 25,665,846 -0.16(-0.62%)
Aug 26, 2021 27.07 27.09 26.48 26.61 13,672,075 -0.27(-0.99%)
Aug 25, 2021 26.45 27.19 26.39 26.87 12,531,412 +0.45(+1.70%)
Aug 24, 2021 26.21 26.51 26.06 26.43 7,626,457 +0.31(+1.19%)
Aug 23, 2021 26.01 26.22 25.82 26.12 7,363,859 +0.31(+1.20%)
Aug 20, 2021 25.48 25.92 25.48 25.80 8,616,338 +0.40(+1.58%)
Aug 19, 2021 25.54 25.71 25.19 25.40 9,992,905 -0.40(-1.56%)
Aug 18, 2021 25.82 26.34 25.72 25.80 8,956,205 -0.42(-1.60%)
Aug 17, 2021 26.77 26.79 25.99 26.23 9,783,489 -0.70(-2.58%)
Aug 16, 2021 26.44 27.00 26.18 26.92 8,391,234 +0.39(+1.48%)
Aug 13, 2021 27.55 27.57 26.50 26.53 12,459,738 -1.27(-4.57%)
Aug 12, 2021 27.56 27.87 27.46 27.80 5,829,004 +0.27(+1.00%)
Aug 11, 2021 27.18 27.78 27.05 27.52 6,173,130 +0.34(+1.24%)
Aug 10, 2021 26.88 27.38 26.84 27.19 8,157,140 +0.37(+1.40%)
Aug 09, 2021 26.79 27.03 26.72 26.81 6,373,963 +0.00(+0.00%)
Aug 06, 2021 26.76 27.15 26.73 26.81 6,268,975 +0.08(+0.31%)
Aug 05, 2021 26.77 26.85 26.54 26.73 5,309,728 +0.15(+0.55%)
Aug 04, 2021 26.75 27.05 26.57 26.58 6,629,401 -0.42(-1.56%)
Aug 03, 2021 26.79 27.11 26.62 27.00 8,878,030 +0.36(+1.34%)
Aug 02, 2021 26.56 26.95 26.44 26.65 8,766,898 +0.25(+0.94%)
Jul 30, 2021 26.04 26.50 25.91 26.40 7,452,875 +0.08(+0.31%)
Jul 29, 2021 26.22 26.50 26.15 26.32 7,104,112 +0.28(+1.09%)
Jul 28, 2021 26.03 26.22 25.75 26.03 6,488,423 +0.06(+0.25%)
Jul 27, 2021 25.74 25.98 25.47 25.97 9,871,960 -0.07(-0.28%)
Jul 26, 2021 25.92 26.34 25.92 26.04 6,219,586 +0.26(+0.99%)
Jul 23, 2021 25.58 25.98 25.52 25.79 9,180,566 +0.37(+1.44%)
Jul 22, 2021 26.14 26.19 25.34 25.42 9,663,188 -0.66(-2.52%)
Jul 21, 2021 26.01 26.19 25.67 26.08 12,224,002 +0.28(+1.10%)
Jul 20, 2021 25.37 26.22 25.37 25.80 14,392,867 +0.57(+2.25%)
Jul 19, 2021 24.80 25.42 24.61 25.23 13,802,663 +0.06(+0.25%)
Jul 16, 2021 25.80 25.94 25.11 25.16 7,811,956 -0.53(-2.06%)
Jul 15, 2021 25.97 26.05 25.45 25.69 11,158,396 -0.45(-1.71%)
Jul 14, 2021 26.01 26.38 25.88 26.14 7,679,270 +0.37(+1.42%)
Jul 13, 2021 26.55 26.58 25.75 25.78 14,529,917 -0.93(-3.49%)
Jul 12, 2021 27.19 27.36 26.18 26.71 16,005,576 -0.76(-2.76%)
Jul 09, 2021 27.66 27.86 27.44 27.47 11,985,029 +0.11(+0.40%)
Jul 08, 2021 27.19 27.60 26.94 27.36 7,651,798 -0.33(-1.19%)
Jul 07, 2021 27.70 27.89 27.46 27.69 8,037,264 +0.09(+0.33%)
Jul 06, 2021 27.96 28.03 27.35 27.60 8,238,840 -0.48(-1.69%)
Jul 02, 2021 27.91 28.17 27.75 28.07 6,884,011 +0.32(+1.15%)
Jul 01, 2021 27.67 27.86 27.55 27.75 8,318,534 +0.15(+0.53%)
Jun 30, 2021 27.55 27.69 27.32 27.61 7,796,530 +0.05(+0.17%)
Jun 29, 2021 27.39 27.72 27.24 27.56 8,507,263 +0.30(+1.11%)
Jun 28, 2021 27.21 27.46 27.10 27.26 7,184,970 +0.09(+0.34%)
Jun 25, 2021 26.88 27.35 26.86 27.17 18,646,130 +0.22(+0.81%)
Jun 24, 2021 26.98 26.98 26.62 26.95 6,857,796 +0.25(+0.92%)
Jun 23, 2021 26.68 26.98 26.48 26.70 8,653,881 +0.05(+0.21%)
Jun 22, 2021 26.73 26.76 26.32 26.65 9,439,816 -0.06(-0.24%)
Jun 21, 2021 26.43 26.96 26.41 26.71 10,189,698 +0.49(+1.88%)
Jun 18, 2021 25.69 26.28 25.62 26.22 27,347,802 +0.03(+0.10%)
Jun 17, 2021 26.60 26.74 25.71 26.19 13,715,911 -0.36(-1.34%)
Jun 16, 2021 26.80 27.03 26.46 26.55 13,595,776 -0.51(-1.89%)
Jun 15, 2021 26.94 27.18 26.92 27.06 9,193,177 +0.18(+0.68%)
Jun 14, 2021 27.47 27.54 26.66 26.87 13,789,887 -0.63(-2.29%)
Jun 11, 2021 27.30 27.62 27.30 27.51 12,491,372 +0.10(+0.37%)
Jun 10, 2021 27.74 27.84 27.37 27.40 8,691,925 -0.07(-0.27%)
Jun 09, 2021 27.98 27.98 27.32 27.48 13,650,589 -0.34(-1.22%)
Jun 08, 2021 27.87 27.97 27.36 27.82 11,028,837 +0.06(+0.21%)
Jun 07, 2021 27.99 28.06 27.46 27.76 9,981,916 -0.07(-0.26%)
Jun 04, 2021 27.30 27.99 27.30 27.83 12,363,618 +0.64(+2.34%)
Jun 03, 2021 26.89 27.34 26.87 27.19 9,886,752 +0.14(+0.50%)
Jun 02, 2021 27.09 27.42 26.99 27.06 12,310,368 -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.