Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 27.32 27.37 26.94 27.21 48,807,049 -0.32(-1.16%)
Sep 17, 2021 27.42 27.94 27.42 27.53 67,980,253 -0.07(-0.25%)
Sep 16, 2021 27.56 27.74 27.44 27.60 28,730,588 +0.03(+0.11%)
Sep 15, 2021 27.35 27.65 27.31 27.57 33,636,165 +0.24(+0.88%)
Sep 14, 2021 27.55 27.61 27.25 27.33 28,734,576 -0.19(-0.69%)
Sep 13, 2021 27.34 27.75 27.33 27.52 38,645,029 +0.34(+1.25%)
Sep 10, 2021 27.48 27.42 27.16 27.18 28,934,344 -0.24(-0.88%)
Sep 09, 2021 27.57 27.67 27.41 27.42 30,054,784 -0.18(-0.65%)
Sep 08, 2021 27.46 27.74 27.46 27.60 28,680,164 +0.18(+0.66%)
Sep 07, 2021 27.47 27.55 27.36 27.42 26,376,431 -0.14(-0.51%)
Sep 03, 2021 27.64 27.75 27.32 27.56 27,048,344 -0.08(-0.29%)
Sep 02, 2021 27.18 27.87 27.16 27.64 60,952,200 +0.45(+1.66%)
Sep 01, 2021 27.44 27.46 27.14 27.19 28,350,991 -0.23(-0.84%)
Aug 31, 2021 27.19 27.50 27.12 27.42 39,799,544 +0.19(+0.70%)
Aug 30, 2021 27.12 27.30 27.05 27.23 30,411,123 +0.10(+0.37%)
Aug 27, 2021 27.04 27.20 26.88 27.13 32,241,667 +0.11(+0.41%)
Aug 26, 2021 27.40 27.42 27.01 27.02 37,002,813 -0.41(-1.49%)
Aug 25, 2021 27.45 27.52 27.34 27.43 22,431,698 -0.02(-0.07%)
Aug 24, 2021 27.53 27.56 27.37 27.45 29,283,882 -0.07(-0.25%)
Aug 23, 2021 27.62 27.72 27.50 27.52 27,944,937 -0.05(-0.18%)
Aug 20, 2021 27.52 27.84 27.43 27.57 27,760,090 +0.04(+0.15%)
Aug 19, 2021 27.80 27.85 27.51 27.53 37,650,704 -0.30(-1.08%)
Aug 18, 2021 28.06 28.06 27.80 27.83 27,626,616 -0.36(-1.28%)
Aug 17, 2021 28.08 28.27 28.01 28.19 19,909,193 -0.01(-0.04%)
Aug 16, 2021 28.14 28.29 27.98 28.20 20,505,087 +0.01(+0.04%)
Aug 13, 2021 28.04 28.26 28.00 28.19 21,943,969 +0.17(+0.61%)
Aug 12, 2021 28.20 28.22 27.95 28.02 19,011,465 -0.14(-0.50%)
Aug 11, 2021 28.08 28.22 28.02 28.16 20,498,493 +0.07(+0.25%)
Aug 10, 2021 27.82 28.11 27.77 28.09 22,259,233 +0.24(+0.86%)
Aug 09, 2021 27.97 28.00 27.81 27.85 25,192,836 -0.11(-0.39%)
Aug 06, 2021 27.91 28.09 27.91 27.96 23,083,635 +0.02(+0.07%)
Aug 05, 2021 27.87 28.01 27.86 27.94 21,018,686 +0.09(+0.32%)
Aug 04, 2021 28.04 28.12 27.81 27.85 29,423,766 -0.34(-1.21%)
Aug 03, 2021 28.08 28.25 27.91 28.19 28,685,774 +0.08(+0.28%)
Aug 02, 2021 28.24 28.55 28.03 28.11 32,533,441 +0.06(+0.21%)
Jul 30, 2021 28.37 28.40 28.01 28.05 37,502,317 -0.24(-0.85%)
Jul 29, 2021 28.19 28.45 28.11 28.29 31,814,460 +0.28(+1.00%)
Jul 28, 2021 28.15 28.29 27.86 28.01 31,769,261 -0.19(-0.67%)
Jul 27, 2021 28.01 28.39 27.88 28.20 34,178,061 +0.02(+0.07%)
Jul 26, 2021 28.08 28.24 28.01 28.18 36,554,895 +0.03(+0.11%)
Jul 23, 2021 27.97 28.21 27.93 28.15 30,234,308 +0.14(+0.50%)
Jul 22, 2021 28.26 28.35 27.74 28.01 36,927,480 +0.11(+0.39%)
Jul 21, 2021 28.08 28.30 27.85 27.90 30,801,779 -0.01(-0.04%)
Jul 20, 2021 27.71 28.18 27.65 27.91 34,760,052 +0.12(+0.43%)
Jul 19, 2021 28.11 28.20 27.50 27.79 57,673,411 -0.55(-1.94%)
Jul 16, 2021 28.50 28.63 28.30 28.34 26,189,016 -0.09(-0.32%)
Jul 15, 2021 28.24 28.50 28.20 28.43 27,263,320 +0.17(+0.60%)
Jul 14, 2021 28.26 28.36 28.16 28.26 32,563,586 -0.01(-0.04%)
Jul 13, 2021 28.48 28.62 28.22 28.27 29,016,370 -0.21(-0.74%)
Jul 12, 2021 28.34 28.58 28.23 28.48 26,881,295 +0.03(+0.11%)
Jul 09, 2021 28.25 28.54 28.24 28.45 34,152,445 +0.27(+0.96%)
Jul 08, 2021 28.27 28.30 28.09 28.18 40,304,448 -0.75(-2.59%)
Jul 07, 2021 29.03 29.07 28.86 28.93 33,667,150 -0.09(-0.31%)
Jul 06, 2021 29.28 29.33 28.95 29.02 40,200,531 -0.21(-0.72%)
Jul 02, 2021 29.11 29.35 29.10 29.23 28,686,397 +0.12(+0.41%)
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.