Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 28.74 28.95 28.48 28.76 1,722,463 -0.03(-0.10%)
Sep 23, 2021 28.26 28.89 28.26 28.79 2,284,694 +0.56(+1.98%)
Sep 22, 2021 28.26 28.46 27.95 28.23 2,898,964 +0.26(+0.93%)
Sep 21, 2021 28.00 28.09 27.55 27.97 1,543,540 +0.13(+0.47%)
Sep 20, 2021 28.04 28.04 27.43 27.84 2,209,457 -0.80(-2.79%)
Sep 17, 2021 28.33 28.76 28.00 28.64 4,541,609 +0.31(+1.09%)
Sep 16, 2021 28.07 28.47 27.76 28.33 2,107,020 +0.29(+1.03%)
Sep 15, 2021 28.20 28.40 27.99 28.04 2,566,767 -0.04(-0.14%)
Sep 14, 2021 28.70 28.75 28.06 28.08 1,548,663 -0.52(-1.82%)
Sep 13, 2021 28.33 28.83 28.27 28.60 1,871,576 +0.46(+1.63%)
Sep 10, 2021 28.74 28.74 28.10 28.14 1,713,792 -0.39(-1.37%)
Sep 09, 2021 28.38 28.83 28.33 28.53 1,508,638 -0.04(-0.14%)
Sep 08, 2021 29.11 29.17 28.50 28.57 1,377,397 -0.42(-1.45%)
Sep 07, 2021 29.12 29.49 28.88 28.99 876,883 -0.33(-1.13%)
Sep 03, 2021 29.10 29.45 29.07 29.32 1,110,004 +0.13(+0.45%)
Sep 02, 2021 28.80 29.41 28.79 29.19 2,475,600 +0.59(+2.06%)
Sep 01, 2021 28.19 28.75 28.01 28.60 1,586,689 +0.48(+1.71%)
Aug 31, 2021 28.21 28.64 28.01 28.12 2,361,505 -0.15(-0.53%)
Aug 30, 2021 28.50 28.81 28.26 28.27 1,284,892 -0.08(-0.28%)
Aug 27, 2021 27.89 28.48 27.89 28.35 1,168,571 +0.68(+2.46%)
Aug 26, 2021 28.25 28.31 27.67 27.67 1,626,413 -0.48(-1.71%)
Aug 25, 2021 27.81 28.40 27.59 28.15 1,807,245 +0.32(+1.15%)
Aug 24, 2021 28.02 28.18 27.75 27.83 1,428,017 -0.13(-0.46%)
Aug 23, 2021 28.08 28.42 27.88 27.96 1,544,574 +0.23(+0.83%)
Aug 20, 2021 27.25 27.73 27.20 27.73 1,233,914 +0.41(+1.50%)
Aug 19, 2021 27.21 27.36 26.80 27.32 2,518,692 -0.21(-0.76%)
Aug 18, 2021 28.21 28.21 27.43 27.53 1,981,980 -0.46(-1.64%)
Aug 17, 2021 28.09 28.49 27.68 27.99 1,242,487 -0.15(-0.53%)
Aug 16, 2021 27.93 28.43 27.79 28.14 1,525,797 -0.07(-0.25%)
Aug 13, 2021 28.88 28.88 28.16 28.21 1,674,814 -0.56(-1.95%)
Aug 12, 2021 28.40 28.77 27.95 28.77 1,363,330 +0.36(+1.27%)
Aug 11, 2021 28.25 28.47 27.93 28.41 1,568,019 +0.25(+0.89%)
Aug 10, 2021 27.35 28.22 27.22 28.16 1,935,075 +0.96(+3.53%)
Aug 09, 2021 27.23 27.45 26.96 27.20 1,839,266 -0.30(-1.09%)
Aug 06, 2021 27.70 27.90 27.37 27.50 1,766,796 -0.09(-0.33%)
Aug 05, 2021 27.66 28.03 27.29 27.59 2,908,995 -0.60(-2.13%)
Aug 04, 2021 28.23 28.98 27.85 28.19 3,579,761 -0.23(-0.81%)
Aug 03, 2021 28.30 28.63 27.88 28.42 2,397,575 +0.37(+1.32%)
Aug 02, 2021 28.51 28.88 27.87 28.05 2,614,850 -0.33(-1.16%)
Jul 30, 2021 28.74 28.89 28.24 28.38 1,608,507 -0.39(-1.36%)
Jul 29, 2021 28.74 28.83 28.12 28.77 1,568,538 +0.34(+1.20%)
Jul 28, 2021 27.99 28.54 27.65 28.43 1,581,800 +0.56(+2.01%)
Jul 27, 2021 28.27 28.37 27.81 27.87 1,242,010 -0.54(-1.90%)
Jul 26, 2021 27.89 28.51 27.85 28.41 1,415,795 +0.45(+1.61%)
Jul 23, 2021 27.83 28.00 27.57 27.96 1,511,776 +0.17(+0.61%)
Jul 22, 2021 27.67 28.12 27.44 27.79 1,480,869 +0.27(+0.98%)
Jul 21, 2021 28.22 28.75 27.52 27.52 2,520,612 -0.09(-0.33%)
Jul 20, 2021 26.47 27.61 26.28 27.61 2,225,470 +1.41(+5.38%)
Jul 19, 2021 26.59 26.81 26.01 26.20 4,640,070 -1.22(-4.45%)
Jul 16, 2021 27.85 28.10 27.22 27.42 2,901,353 -0.54(-1.93%)
Jul 15, 2021 28.45 28.45 27.73 27.96 2,641,963 -0.57(-2.00%)
Jul 14, 2021 28.83 29.23 28.43 28.53 1,476,428 -0.24(-0.83%)
Jul 13, 2021 29.55 29.65 28.76 28.77 1,664,175 -0.81(-2.74%)
Jul 12, 2021 29.75 29.87 29.48 29.58 1,643,166 -0.28(-0.94%)
Jul 09, 2021 29.37 29.86 29.26 29.86 1,185,421 +0.81(+2.79%)
Jul 08, 2021 28.54 29.07 28.33 29.05 1,528,984 +0.16(+0.55%)
Jul 07, 2021 29.76 30.05 28.79 28.89 1,920,708 -0.99(-3.31%)
Jul 06, 2021 30.03 30.10 29.31 29.88 1,278,857 -0.15(-0.50%)
Jul 02, 2021 29.93 30.05 29.61 30.03 1,351,262 +0.19(+0.64%)
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.