Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.18 26.89 25.97 26.06 11,400,694 -0.07(-0.27%)
Aug 30, 2021 26.57 26.70 25.45 26.13 18,649,220 -0.47(-1.77%)
Aug 27, 2021 26.01 26.86 25.79 26.60 11,505,182 +0.70(+2.70%)
Aug 26, 2021 26.07 26.87 25.73 25.90 12,600,772 -0.51(-1.93%)
Aug 25, 2021 25.87 26.75 25.40 26.41 15,080,466 +0.56(+2.17%)
Aug 24, 2021 25.55 26.07 25.24 25.85 14,564,549 +0.53(+2.09%)
Aug 23, 2021 24.39 25.37 24.25 25.32 13,982,451 +1.09(+4.50%)
Aug 20, 2021 23.69 24.52 23.53 24.23 13,642,431 +0.47(+1.98%)
Aug 19, 2021 25.04 25.39 23.70 23.76 18,266,856 -1.30(-5.19%)
Aug 18, 2021 25.99 26.05 24.91 25.06 19,764,680 -0.81(-3.13%)
Aug 17, 2021 24.60 25.95 24.45 25.87 25,545,316 +0.77(+3.07%)
Aug 16, 2021 24.79 25.80 24.40 25.10 28,206,072 +0.11(+0.44%)
Aug 13, 2021 26.33 26.46 24.86 24.99 21,438,920 -1.42(-5.38%)
Aug 12, 2021 27.05 27.42 25.88 26.41 17,201,488 -0.99(-3.61%)
Aug 11, 2021 29.57 29.77 26.96 27.40 25,238,374 -1.70(-5.84%)
Aug 10, 2021 29.59 30.25 28.60 29.10 31,858,154 +0.92(+3.26%)
Aug 09, 2021 25.95 28.91 25.86 28.18 38,635,028 +2.28(+8.80%)
Aug 06, 2021 28.41 28.70 25.79 25.90 33,536,748 -0.10(-0.38%)
Aug 05, 2021 25.66 26.64 25.01 26.00 16,269,117 +0.12(+0.46%)
Aug 04, 2021 26.28 27.21 25.69 25.88 13,388,102 -0.61(-2.30%)
Aug 03, 2021 26.82 26.87 25.88 26.49 10,562,124 -0.13(-0.49%)
Aug 02, 2021 27.50 27.57 26.57 26.62 11,009,430 -0.66(-2.42%)
Jul 30, 2021 27.00 27.97 26.71 27.28 10,447,588 +0.08(+0.29%)
Jul 29, 2021 27.83 28.08 27.14 27.20 10,944,125 -0.63(-2.26%)
Jul 28, 2021 26.62 28.15 26.56 27.83 15,804,560 +1.28(+4.82%)
Jul 27, 2021 26.95 27.15 25.39 26.55 15,313,818 -0.52(-1.92%)
Jul 26, 2021 26.64 27.58 26.39 27.07 14,357,390 +0.26(+0.97%)
Jul 23, 2021 27.72 27.79 26.40 26.81 13,600,657 -0.52(-1.90%)
Jul 22, 2021 28.34 28.40 26.99 27.33 13,081,109 -0.72(-2.57%)
Jul 21, 2021 26.89 28.14 26.70 28.05 16,094,636 +1.19(+4.43%)
Jul 20, 2021 26.10 27.06 25.31 26.86 15,857,628 +0.86(+3.31%)
Jul 19, 2021 25.05 26.42 24.75 26.00 21,404,768 -0.01(-0.04%)
Jul 16, 2021 27.02 27.02 25.90 26.01 16,723,603 -0.77(-2.88%)
Jul 15, 2021 26.49 27.59 25.88 26.78 22,046,874 +0.24(+0.90%)
Jul 14, 2021 28.00 28.26 26.27 26.54 23,181,912 -1.28(-4.60%)
Jul 13, 2021 28.17 28.72 27.67 27.82 16,711,311 -1.20(-4.14%)
Jul 12, 2021 29.47 29.74 27.89 29.02 19,072,892 -0.37(-1.26%)
Jul 09, 2021 29.99 30.12 28.77 29.39 17,545,128 -0.44(-1.48%)
Jul 08, 2021 28.84 30.34 28.40 29.83 22,579,296 -0.34(-1.13%)
Jul 07, 2021 32.96 33.28 30.04 30.17 24,063,824 -2.69(-8.19%)
Jul 06, 2021 32.67 33.61 32.02 32.86 18,575,204 +0.38(+1.17%)
Jul 02, 2021 33.13 33.66 32.27 32.48 13,246,857 -0.83(-2.49%)
Jul 01, 2021 34.38 34.45 32.78 33.31 18,497,448 -0.88(-2.57%)
Jun 30, 2021 35.00 35.41 33.81 34.19 27,589,248 +0.11(+0.32%)
Jun 29, 2021 34.59 36.04 33.78 34.08 38,042,564 -0.06(-0.18%)
Jun 28, 2021 32.11 34.18 32.11 34.14 31,816,026 +2.29(+7.19%)
Jun 25, 2021 32.92 33.53 31.50 31.85 73,059,040 -1.05(-3.19%)
Jun 24, 2021 34.03 34.14 32.56 32.90 33,539,488 -0.92(-2.72%)
Jun 23, 2021 33.35 34.24 32.02 33.82 48,223,992 -0.20(-0.59%)
Jun 22, 2021 30.87 34.13 30.45 34.02 68,366,032 +4.17(+13.97%)
Jun 21, 2021 29.18 30.05 28.64 29.85 21,904,620 +0.68(+2.33%)
Jun 18, 2021 29.55 30.33 28.72 29.17 21,267,194 -0.68(-2.28%)
Jun 17, 2021 29.31 30.41 29.05 29.85 18,793,772 +0.20(+0.67%)
Jun 16, 2021 28.50 29.73 28.40 29.65 23,513,964 +0.45(+1.54%)
Jun 15, 2021 30.20 30.71 28.75 29.20 23,475,574 -1.37(-4.48%)
Jun 14, 2021 32.00 32.34 30.42 30.57 18,204,878 -1.28(-4.02%)
Jun 11, 2021 31.33 32.30 31.27 31.85 22,048,216 +0.36(+1.14%)
Jun 10, 2021 31.19 32.39 31.02 31.49 19,922,896 -0.94(-2.90%)
Jun 09, 2021 33.39 33.88 32.32 32.43 17,622,592 -1.06(-3.17%)
Jun 08, 2021 33.77 34.38 32.35 33.49 31,385,452 +0.64(+1.95%)
Jun 07, 2021 30.75 32.98 29.96 32.85 32,121,940 +2.27(+7.42%)
Jun 04, 2021 30.48 32.02 30.32 30.58 26,662,240 +0.55(+1.83%)
Jun 03, 2021 30.67 32.02 29.81 30.03 29,606,748 -0.66(-2.15%)
Jun 02, 2021 30.81 30.89 29.85 30.69 24,995,256 -0.20(-0.65%)
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.