Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.08 27.55 26.91 26.99 15,733,924 +0.00(+0.00%)
Aug 30, 2021 26.44 27.43 26.30 26.99 14,801,311 +0.74(+2.84%)
Aug 27, 2021 25.22 26.40 24.96 26.24 25,865,014 -0.16(-0.62%)
Aug 26, 2021 26.86 26.89 26.28 26.40 13,778,171 -0.26(-0.99%)
Aug 25, 2021 26.25 26.98 26.19 26.67 12,628,656 +0.44(+1.70%)
Aug 24, 2021 26.01 26.30 25.86 26.22 7,685,639 +0.31(+1.19%)
Aug 23, 2021 25.81 26.01 25.62 25.91 7,421,003 +0.31(+1.20%)
Aug 20, 2021 25.28 25.72 25.28 25.61 8,683,201 +0.40(+1.58%)
Aug 19, 2021 25.34 25.52 24.99 25.21 10,070,450 -0.40(-1.56%)
Aug 18, 2021 25.62 26.13 25.52 25.61 9,025,706 -0.42(-1.60%)
Aug 17, 2021 26.57 26.59 25.79 26.02 9,859,409 -0.69(-2.58%)
Aug 16, 2021 26.24 26.79 25.98 26.71 8,456,350 +0.39(+1.48%)
Aug 13, 2021 27.34 27.36 26.30 26.32 12,556,427 -1.26(-4.57%)
Aug 12, 2021 27.35 27.65 27.24 27.58 5,874,237 +0.27(+1.00%)
Aug 11, 2021 26.97 27.57 26.84 27.31 6,221,034 +0.34(+1.24%)
Aug 10, 2021 26.68 27.17 26.64 26.98 8,220,440 +0.37(+1.40%)
Aug 09, 2021 26.59 26.82 26.51 26.60 6,423,425 +0.00(+0.00%)
Aug 06, 2021 26.56 26.94 26.52 26.60 6,317,622 +0.08(+0.31%)
Aug 05, 2021 26.57 26.64 26.33 26.52 5,350,932 +0.15(+0.55%)
Aug 04, 2021 26.54 26.84 26.37 26.38 6,680,845 -0.42(-1.56%)
Aug 03, 2021 26.59 26.90 26.41 26.79 8,946,924 +0.35(+1.34%)
Aug 02, 2021 26.36 26.74 26.24 26.44 8,834,930 +0.25(+0.94%)
Jul 30, 2021 25.84 26.30 25.71 26.20 7,510,710 +0.08(+0.31%)
Jul 29, 2021 26.01 26.29 25.95 26.11 7,159,240 +0.28(+1.09%)
Jul 28, 2021 25.83 26.01 25.55 25.83 6,538,774 +0.06(+0.25%)
Jul 27, 2021 25.54 25.78 25.27 25.77 9,948,567 -0.07(-0.28%)
Jul 26, 2021 25.72 26.14 25.72 25.84 6,267,851 +0.25(+0.99%)
Jul 23, 2021 25.38 25.78 25.32 25.59 9,251,807 +0.36(+1.44%)
Jul 22, 2021 25.94 25.99 25.15 25.22 9,738,175 -0.65(-2.52%)
Jul 21, 2021 25.81 25.99 25.47 25.88 12,318,861 +0.28(+1.10%)
Jul 20, 2021 25.17 26.01 25.17 25.60 14,504,557 +0.56(+2.25%)
Jul 19, 2021 24.61 25.22 24.42 25.03 13,909,772 +0.06(+0.25%)
Jul 16, 2021 25.60 25.74 24.91 24.97 7,872,578 -0.53(-2.06%)
Jul 15, 2021 25.77 25.85 25.25 25.50 11,244,985 -0.44(-1.71%)
Jul 14, 2021 25.81 26.18 25.68 25.94 7,738,861 +0.36(+1.42%)
Jul 13, 2021 26.35 26.38 25.55 25.58 14,642,670 -0.93(-3.49%)
Jul 12, 2021 26.99 27.15 25.98 26.50 16,129,780 -0.75(-2.76%)
Jul 09, 2021 27.45 27.65 27.23 27.26 12,078,034 +0.11(+0.40%)
Jul 08, 2021 26.99 27.39 26.73 27.15 7,711,177 -0.33(-1.19%)
Jul 07, 2021 27.48 27.67 27.25 27.48 8,099,633 +0.09(+0.33%)
Jul 06, 2021 27.75 27.81 27.14 27.38 8,302,774 -0.47(-1.69%)
Jul 02, 2021 27.69 27.95 27.54 27.86 6,937,432 +0.32(+1.15%)
Jul 01, 2021 27.46 27.65 27.34 27.54 8,383,086 +0.15(+0.53%)
Jun 30, 2021 27.34 27.48 27.11 27.39 7,857,031 +0.05(+0.17%)
Jun 29, 2021 27.18 27.51 27.03 27.35 8,573,280 +0.30(+1.11%)
Jun 28, 2021 27.00 27.25 26.89 27.05 7,240,726 +0.09(+0.34%)
Jun 25, 2021 26.68 27.14 26.65 26.96 18,790,826 +0.22(+0.81%)
Jun 24, 2021 26.77 26.78 26.41 26.74 6,911,012 +0.25(+0.92%)
Jun 23, 2021 26.48 26.77 26.28 26.50 8,721,036 +0.05(+0.21%)
Jun 22, 2021 26.52 26.56 26.11 26.44 9,513,070 -0.06(-0.24%)
Jun 21, 2021 26.22 26.75 26.21 26.50 10,268,770 +0.49(+1.88%)
Jun 18, 2021 25.49 26.08 25.42 26.01 27,560,022 +0.03(+0.10%)
Jun 17, 2021 26.40 26.54 25.52 25.99 13,822,347 -0.35(-1.34%)
Jun 16, 2021 26.59 26.82 26.25 26.34 13,701,280 -0.51(-1.89%)
Jun 15, 2021 26.73 26.97 26.71 26.85 9,264,517 +0.18(+0.68%)
Jun 14, 2021 27.26 27.33 26.45 26.67 13,896,897 -0.63(-2.29%)
Jun 11, 2021 27.08 27.40 27.08 27.29 12,588,306 +0.10(+0.37%)
Jun 10, 2021 27.53 27.63 27.16 27.19 8,759,375 -0.07(-0.27%)
Jun 09, 2021 27.77 27.77 27.11 27.27 13,756,518 -0.34(-1.22%)
Jun 08, 2021 27.66 27.76 27.15 27.60 11,114,421 +0.06(+0.21%)
Jun 07, 2021 27.77 27.85 27.25 27.54 10,059,440 -0.07(-0.26%)
Jun 04, 2021 27.09 27.78 27.09 27.62 12,459,639 +0.63(+2.34%)
Jun 03, 2021 26.69 27.13 26.66 26.99 9,963,537 +0.14(+0.50%)
Jun 02, 2021 26.89 27.21 26.78 26.85 12,405,976 -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.