Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.84 26.29 25.70 26.19 7,511,252 +0.08(+0.31%)
Jul 29, 2021 26.01 26.29 25.95 26.11 7,159,757 +0.28(+1.09%)
Jul 28, 2021 25.83 26.01 25.55 25.83 6,539,246 +0.06(+0.25%)
Jul 27, 2021 25.54 25.78 25.27 25.77 9,949,285 -0.07(-0.28%)
Jul 26, 2021 25.72 26.14 25.72 25.84 6,268,303 +0.25(+0.99%)
Jul 23, 2021 25.38 25.78 25.32 25.59 9,252,475 +0.36(+1.44%)
Jul 22, 2021 25.94 25.99 25.15 25.22 9,738,877 -0.65(-2.52%)
Jul 21, 2021 25.81 25.99 25.47 25.88 12,319,750 +0.28(+1.10%)
Jul 20, 2021 25.17 26.01 25.17 25.59 14,505,603 +0.56(+2.25%)
Jul 19, 2021 24.61 25.22 24.42 25.03 13,910,776 +0.06(+0.25%)
Jul 16, 2021 25.59 25.74 24.91 24.97 7,873,145 -0.53(-2.06%)
Jul 15, 2021 25.77 25.85 25.25 25.50 11,245,797 -0.44(-1.71%)
Jul 14, 2021 25.81 26.18 25.68 25.94 7,739,419 +0.36(+1.42%)
Jul 13, 2021 26.35 26.37 25.55 25.58 14,643,726 -0.93(-3.49%)
Jul 12, 2021 26.98 27.15 25.98 26.50 16,130,944 -0.75(-2.76%)
Jul 09, 2021 27.45 27.65 27.23 27.26 12,078,905 +0.11(+0.40%)
Jul 08, 2021 26.98 27.39 26.73 27.15 7,711,733 -0.33(-1.19%)
Jul 07, 2021 27.48 27.67 27.25 27.47 8,100,218 +0.09(+0.33%)
Jul 06, 2021 27.75 27.81 27.14 27.38 8,303,373 -0.47(-1.69%)
Jul 02, 2021 27.69 27.95 27.54 27.85 6,937,932 +0.32(+1.15%)
Jul 01, 2021 27.45 27.65 27.34 27.54 8,383,691 +0.15(+0.53%)
Jun 30, 2021 27.34 27.47 27.11 27.39 7,857,598 +0.05(+0.17%)
Jun 29, 2021 27.17 27.50 27.03 27.35 8,573,898 +0.30(+1.11%)
Jun 28, 2021 27.00 27.25 26.89 27.05 7,241,248 +0.09(+0.34%)
Jun 25, 2021 26.67 27.14 26.65 26.96 18,792,182 +0.22(+0.81%)
Jun 24, 2021 26.77 26.77 26.41 26.74 6,911,511 +0.24(+0.92%)
Jun 23, 2021 26.48 26.77 26.28 26.49 8,721,665 +0.05(+0.21%)
Jun 22, 2021 26.52 26.56 26.11 26.44 9,513,756 -0.06(-0.24%)
Jun 21, 2021 26.22 26.75 26.21 26.50 10,269,511 +0.49(+1.88%)
Jun 18, 2021 25.49 26.08 25.42 26.01 27,562,010 +0.03(+0.10%)
Jun 17, 2021 26.39 26.53 25.51 25.99 13,823,344 -0.35(-1.34%)
Jun 16, 2021 26.59 26.82 26.25 26.34 13,702,269 -0.51(-1.89%)
Jun 15, 2021 26.73 26.97 26.71 26.85 9,265,185 +0.18(+0.68%)
Jun 14, 2021 27.26 27.33 26.45 26.67 13,897,899 -0.63(-2.29%)
Jun 11, 2021 27.08 27.40 27.08 27.29 12,589,214 +0.10(+0.37%)
Jun 10, 2021 27.53 27.63 27.16 27.19 8,760,007 -0.07(-0.27%)
Jun 09, 2021 27.76 27.76 27.11 27.26 13,757,510 -0.34(-1.22%)
Jun 08, 2021 27.65 27.75 27.15 27.60 11,115,223 +0.06(+0.21%)
Jun 07, 2021 27.77 27.84 27.24 27.54 10,060,166 -0.07(-0.26%)
Jun 04, 2021 27.09 27.78 27.09 27.61 12,460,538 +0.63(+2.34%)
Jun 03, 2021 26.69 27.13 26.66 26.98 9,964,256 +0.14(+0.50%)
Jun 02, 2021 26.88 27.21 26.78 26.85 12,406,871 -0.07(-0.27%)
Jun 01, 2021 26.79 27.02 26.49 26.92 17,123,462 +0.57(+2.16%)
May 28, 2021 27.46 27.58 26.20 26.35 40,907,112 -2.59(-8.94%)
May 27, 2021 29.24 29.32 28.71 28.94 27,098,464 -0.06(-0.22%)
May 26, 2021 28.80 29.02 28.64 29.00 11,466,439 +0.28(+0.97%)
May 25, 2021 29.30 29.57 28.68 28.72 10,387,930 -0.41(-1.39%)
May 24, 2021 29.65 29.65 28.95 29.13 9,529,509 +0.59(+2.05%)
May 21, 2021 29.08 29.25 28.52 28.54 9,628,025 -0.34(-1.19%)
May 20, 2021 28.83 29.04 28.46 28.89 8,315,063 +0.22(+0.75%)
May 19, 2021 28.62 28.73 28.15 28.67 12,174,077 -0.49(-1.67%)
May 18, 2021 29.81 29.81 29.13 29.16 8,394,219 -0.63(-2.12%)
May 17, 2021 29.52 29.86 29.19 29.79 9,364,325 +0.11(+0.36%)
May 14, 2021 29.44 29.92 29.15 29.68 8,085,770 +0.48(+1.64%)
May 13, 2021 28.85 29.44 28.80 29.20 11,405,608 +0.40(+1.38%)
May 12, 2021 29.98 30.08 28.64 28.80 14,064,663 -1.48(-4.88%)
May 11, 2021 31.12 31.19 29.96 30.28 12,632,502 -1.50(-4.71%)
May 10, 2021 32.36 32.46 31.76 31.78 8,591,430 -0.29(-0.90%)
May 07, 2021 31.54 32.09 31.38 32.07 7,538,907 +0.53(+1.69%)
May 06, 2021 31.03 31.55 30.83 31.54 6,193,955 +0.48(+1.54%)
May 05, 2021 30.93 31.27 30.54 31.06 6,100,026 +0.44(+1.44%)
May 04, 2021 30.88 31.00 30.32 30.62 9,854,317 -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.