Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 25.46 25.60 25.26 25.59 34,968,240 +0.26(+1.03%)
Oct 18, 2021 25.56 25.65 25.28 25.33 45,162,363 -0.37(-1.44%)
Oct 15, 2021 25.69 25.94 25.65 25.70 47,629,804 +0.08(+0.31%)
Oct 14, 2021 25.37 25.81 25.30 25.62 56,661,502 +0.32(+1.26%)
Oct 13, 2021 25.28 25.46 25.01 25.30 60,815,558 -0.13(-0.51%)
Oct 12, 2021 26.02 26.03 25.36 25.43 76,651,471 -0.60(-2.31%)
Oct 11, 2021 26.69 26.77 26.03 26.03 64,526,106 -0.74(-2.76%)
Oct 08, 2021 27.06 27.12 26.75 26.77 39,000,131 -0.32(-1.18%)
Oct 07, 2021 27.00 27.23 26.97 27.09 49,397,185 -0.22(-0.81%)
Oct 06, 2021 27.26 27.33 26.98 27.31 55,809,066 -0.04(-0.15%)
Oct 05, 2021 27.30 27.48 27.17 27.35 32,181,607 +0.10(+0.37%)
Oct 04, 2021 27.24 27.45 27.09 27.25 43,723,388 +0.09(+0.33%)
Oct 01, 2021 27.14 27.40 27.01 27.16 31,540,681 +0.15(+0.56%)
Sep 30, 2021 27.48 27.51 27.02 27.01 44,392,670 -0.39(-1.42%)
Sep 29, 2021 27.28 27.57 27.17 27.40 31,417,239 +0.16(+0.59%)
Sep 28, 2021 27.44 27.74 27.19 27.24 32,923,755 -0.16(-0.58%)
Sep 27, 2021 27.17 27.65 27.16 27.40 32,151,264 +0.27(+1.00%)
Sep 24, 2021 27.15 27.38 27.10 27.13 24,476,304 -0.06(-0.22%)
Sep 23, 2021 27.06 27.29 27.02 27.19 34,015,052 +0.18(+0.67%)
Sep 22, 2021 27.02 27.21 26.99 27.01 31,649,662 +0.05(+0.19%)
Sep 21, 2021 27.31 27.43 26.95 26.96 35,599,344 -0.25(-0.92%)
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%)
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.