Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 26.04 26.50 25.90 26.40 7,453,412 +0.08(+0.31%)
Jul 29, 2021 26.21 26.49 26.15 26.31 7,104,624 +0.28(+1.09%)
Jul 28, 2021 26.03 26.21 25.75 26.03 6,488,891 +0.06(+0.25%)
Jul 27, 2021 25.73 25.98 25.46 25.97 9,872,671 -0.07(-0.28%)
Jul 26, 2021 25.92 26.34 25.92 26.04 6,220,034 +0.26(+0.99%)
Jul 23, 2021 25.57 25.98 25.52 25.78 9,181,227 +0.37(+1.44%)
Jul 22, 2021 26.14 26.19 25.34 25.42 9,663,884 -0.66(-2.52%)
Jul 21, 2021 26.01 26.19 25.67 26.08 12,224,883 +0.28(+1.10%)
Jul 20, 2021 25.36 26.21 25.36 25.79 14,393,904 +0.57(+2.25%)
Jul 19, 2021 24.80 25.41 24.61 25.23 13,803,657 +0.06(+0.25%)
Jul 16, 2021 25.79 25.94 25.10 25.16 7,812,519 -0.53(-2.06%)
Jul 15, 2021 25.97 26.05 25.45 25.69 11,159,200 -0.45(-1.71%)
Jul 14, 2021 26.01 26.38 25.88 26.14 7,679,823 +0.37(+1.42%)
Jul 13, 2021 26.55 26.58 25.75 25.78 14,530,963 -0.93(-3.49%)
Jul 12, 2021 27.19 27.36 26.18 26.71 16,006,729 -0.76(-2.76%)
Jul 09, 2021 27.66 27.86 27.44 27.47 11,985,893 +0.11(+0.40%)
Jul 08, 2021 27.19 27.60 26.94 27.36 7,652,349 -0.33(-1.19%)
Jul 07, 2021 27.70 27.89 27.46 27.69 8,037,843 +0.09(+0.33%)
Jul 06, 2021 27.96 28.02 27.35 27.59 8,239,433 -0.48(-1.69%)
Jul 02, 2021 27.91 28.17 27.75 28.07 6,884,507 +0.32(+1.15%)
Jul 01, 2021 27.67 27.86 27.55 27.75 8,319,133 +0.15(+0.53%)
Jun 30, 2021 27.55 27.69 27.32 27.60 7,797,092 +0.05(+0.17%)
Jun 29, 2021 27.38 27.72 27.24 27.56 8,507,876 +0.30(+1.11%)
Jun 28, 2021 27.21 27.46 27.10 27.26 7,185,487 +0.09(+0.34%)
Jun 25, 2021 26.88 27.35 26.86 27.17 18,647,474 +0.22(+0.81%)
Jun 24, 2021 26.97 26.98 26.62 26.95 6,858,290 +0.25(+0.92%)
Jun 23, 2021 26.68 26.98 26.48 26.70 8,654,504 +0.05(+0.21%)
Jun 22, 2021 26.73 26.76 26.31 26.64 9,440,496 -0.06(-0.24%)
Jun 21, 2021 26.42 26.95 26.41 26.71 10,190,432 +0.49(+1.88%)
Jun 18, 2021 25.68 26.28 25.62 26.21 27,349,772 +0.03(+0.10%)
Jun 17, 2021 26.60 26.74 25.71 26.19 13,716,899 -0.36(-1.34%)
Jun 16, 2021 26.80 27.03 26.46 26.54 13,596,756 -0.51(-1.89%)
Jun 15, 2021 26.94 27.18 26.92 27.06 9,193,839 +0.18(+0.68%)
Jun 14, 2021 27.47 27.54 26.65 26.87 13,790,880 -0.63(-2.29%)
Jun 11, 2021 27.29 27.61 27.29 27.50 12,492,272 +0.10(+0.37%)
Jun 10, 2021 27.74 27.84 27.37 27.40 8,692,551 -0.07(-0.27%)
Jun 09, 2021 27.98 27.98 27.32 27.48 13,651,572 -0.34(-1.22%)
Jun 08, 2021 27.87 27.97 27.36 27.81 11,029,631 +0.06(+0.21%)
Jun 07, 2021 27.98 28.06 27.46 27.76 9,982,635 -0.07(-0.26%)
Jun 04, 2021 27.30 27.99 27.30 27.83 12,364,509 +0.64(+2.34%)
Jun 03, 2021 26.89 27.34 26.87 27.19 9,887,464 +0.14(+0.50%)
Jun 02, 2021 27.09 27.42 26.98 27.06 12,311,255 -0.07(-0.27%)
Jun 01, 2021 27.00 27.23 26.69 27.13 16,991,496 +0.57(+2.16%)
May 28, 2021 27.67 27.79 26.41 26.56 40,591,852 -2.61(-8.94%)
May 27, 2021 29.46 29.55 28.93 29.16 26,889,622 -0.06(-0.22%)
May 26, 2021 29.03 29.25 28.86 29.23 11,378,070 +0.28(+0.97%)
May 25, 2021 29.53 29.80 28.90 28.95 10,307,873 -0.41(-1.39%)
May 24, 2021 29.88 29.88 29.18 29.36 9,456,068 +0.59(+2.05%)
May 21, 2021 29.31 29.47 28.74 28.76 9,553,824 -0.35(-1.19%)
May 20, 2021 29.06 29.26 28.68 29.11 8,250,981 +0.22(+0.75%)
May 19, 2021 28.85 28.96 28.36 28.89 12,080,254 -0.49(-1.67%)
May 18, 2021 30.05 30.05 29.36 29.38 8,329,527 -0.64(-2.12%)
May 17, 2021 29.75 30.10 29.42 30.02 9,292,157 +0.11(+0.36%)
May 14, 2021 29.67 30.15 29.37 29.91 8,023,455 +0.48(+1.64%)
May 13, 2021 29.07 29.66 29.02 29.43 11,317,708 +0.40(+1.38%)
May 12, 2021 30.21 30.32 28.86 29.03 13,956,270 -1.49(-4.88%)
May 11, 2021 31.36 31.44 30.20 30.52 12,535,147 -1.51(-4.71%)
May 10, 2021 32.61 32.71 32.01 32.03 8,525,219 -0.29(-0.90%)
May 07, 2021 31.79 32.34 31.63 32.32 7,480,807 +0.54(+1.69%)
May 06, 2021 31.27 31.80 31.07 31.78 6,146,220 +0.48(+1.54%)
May 05, 2021 31.17 31.52 30.78 31.30 6,053,015 +0.45(+1.44%)
May 04, 2021 31.12 31.24 30.55 30.85 9,778,373 -0.47(-1.51%)
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.