Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.38 26.61 25.19 25.77 6,506,483 +0.20(+0.79%)
Jul 29, 2021 25.53 26.04 25.41 25.57 4,767,192 +0.21(+0.84%)
Jul 28, 2021 25.97 26.27 25.21 25.36 4,713,374 -0.48(-1.85%)
Jul 27, 2021 26.16 26.35 25.30 25.83 5,936,007 -0.67(-2.53%)
Jul 26, 2021 26.42 26.67 25.93 26.50 6,706,183 +0.76(+2.95%)
Jul 23, 2021 25.93 26.11 25.46 25.74 4,218,935 +0.11(+0.41%)
Jul 22, 2021 26.11 26.12 25.29 25.64 4,569,157 -0.40(-1.53%)
Jul 21, 2021 25.47 26.49 25.47 26.04 7,162,167 +0.85(+3.37%)
Jul 20, 2021 24.51 25.39 24.19 25.19 6,678,551 +0.74(+3.04%)
Jul 19, 2021 23.91 24.76 23.64 24.45 10,795,444 -0.57(-2.30%)
Jul 16, 2021 26.45 26.59 24.93 25.02 7,550,419 -1.24(-4.71%)
Jul 15, 2021 26.99 27.52 25.44 26.26 15,713,763 -1.13(-4.13%)
Jul 14, 2021 27.96 28.50 27.33 27.39 3,649,662 -0.43(-1.56%)
Jul 13, 2021 28.27 28.48 27.67 27.82 4,816,926 -0.71(-2.48%)
Jul 12, 2021 28.17 28.70 27.72 28.53 3,526,211 -0.04(-0.15%)
Jul 09, 2021 27.92 28.73 27.91 28.57 5,668,077 +1.28(+4.69%)
Jul 08, 2021 27.18 27.52 26.26 27.29 5,666,621 -0.43(-1.56%)
Jul 07, 2021 28.26 28.68 27.54 27.72 5,115,528 -0.80(-2.82%)
Jul 06, 2021 29.51 29.55 27.97 28.53 5,800,731 -0.87(-2.97%)
Jul 02, 2021 29.46 29.89 29.15 29.40 4,864,366 -0.11(-0.36%)
Jul 01, 2021 30.00 30.36 29.48 29.51 6,930,759 -0.11(-0.39%)
Jun 30, 2021 28.81 29.76 28.63 29.62 7,794,543 +0.94(+3.28%)
Jun 29, 2021 28.92 29.30 28.51 28.68 5,332,616 -0.07(-0.24%)
Jun 28, 2021 29.75 29.75 28.46 28.75 5,190,639 -1.17(-3.91%)
Jun 25, 2021 29.49 30.13 29.36 29.92 9,765,231 +0.78(+2.69%)
Jun 24, 2021 29.10 29.34 28.85 29.14 4,112,901 +0.14(+0.49%)
Jun 23, 2021 28.55 29.26 28.31 29.00 4,184,855 +0.57(+2.01%)
Jun 22, 2021 27.90 28.51 27.42 28.42 4,985,963 +0.60(+2.15%)
Jun 21, 2021 27.90 28.36 27.66 27.83 8,190,475 +0.29(+1.06%)
Jun 18, 2021 27.87 28.12 27.27 27.54 8,564,556 -0.97(-3.40%)
Jun 17, 2021 28.97 29.36 27.97 28.50 6,952,223 -0.44(-1.52%)
Jun 16, 2021 28.42 29.08 27.99 28.94 6,369,496 +0.47(+1.64%)
Jun 15, 2021 28.63 28.71 27.74 28.48 5,124,853 -0.08(-0.28%)
Jun 14, 2021 28.35 28.72 28.28 28.56 7,749,729 +0.11(+0.40%)
Jun 11, 2021 27.86 28.50 27.84 28.44 5,966,360 +0.88(+3.19%)
Jun 10, 2021 27.92 28.38 27.24 27.56 5,110,146 -0.26(-0.92%)
Jun 09, 2021 28.34 28.62 27.68 27.82 4,752,572 -0.57(-2.02%)
Jun 08, 2021 28.12 28.64 27.58 28.39 7,686,327 +0.79(+2.87%)
Jun 07, 2021 27.92 28.15 27.32 27.60 4,782,491 -0.22(-0.79%)
Jun 04, 2021 28.12 28.12 26.78 27.82 9,564,464 -0.02(-0.06%)
Jun 03, 2021 28.32 28.47 27.54 27.83 8,248,044 -0.77(-2.68%)
Jun 02, 2021 28.83 29.08 28.30 28.60 10,580,104 -0.55(-1.90%)
Jun 01, 2021 28.88 29.20 27.92 29.15 18,770,282 -0.29(-0.99%)
May 28, 2021 30.81 30.93 28.93 29.45 17,355,366 -1.50(-4.84%)
May 27, 2021 30.31 31.12 30.05 30.94 10,860,905 +0.99(+3.32%)
May 26, 2021 29.05 30.91 29.01 29.95 9,331,824 +1.20(+4.16%)
May 25, 2021 29.27 29.70 28.66 28.75 5,895,683 -0.11(-0.37%)
May 24, 2021 28.89 29.09 28.13 28.86 6,273,545 +0.21(+0.74%)
May 21, 2021 29.06 29.28 28.47 28.64 7,602,041 -0.04(-0.12%)
May 20, 2021 29.90 30.07 28.43 28.68 11,298,247 -1.20(-4.01%)
May 19, 2021 29.96 30.25 28.93 29.88 8,552,467 -0.92(-2.97%)
May 18, 2021 32.58 33.12 30.47 30.79 9,553,833 -1.19(-3.72%)
May 17, 2021 31.21 32.05 30.69 31.98 5,868,919 +0.55(+1.74%)
May 14, 2021 29.88 31.47 29.78 31.43 5,704,403 +1.95(+6.60%)
May 13, 2021 28.73 29.90 28.71 29.49 6,845,776 +0.92(+3.20%)
May 12, 2021 31.39 31.43 28.42 28.57 9,088,799 -2.49(-8.02%)
May 11, 2021 30.46 31.16 29.34 31.07 7,773,008 -0.33(-1.04%)
May 10, 2021 31.25 32.62 31.21 31.39 6,759,908 +0.19(+0.62%)
May 07, 2021 30.37 31.25 30.23 31.20 3,976,814 +0.62(+2.04%)
May 06, 2021 30.34 30.61 29.70 30.57 4,549,617 +0.32(+1.05%)
May 05, 2021 30.83 31.22 30.20 30.26 4,792,195 -0.75(-2.41%)
May 04, 2021 30.92 31.26 30.20 31.00 8,265,608 -0.22(-0.70%)
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.