Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.72 25.79 25.29 25.50 8,539,944 -0.18(-0.71%)
Jul 29, 2021 25.72 25.79 25.58 25.68 6,653,138 +0.19(+0.74%)
Jul 28, 2021 25.28 25.58 25.18 25.50 5,707,428 +0.23(+0.92%)
Jul 27, 2021 25.19 25.32 25.08 25.26 3,616,013 +0.05(+0.21%)
Jul 26, 2021 25.15 25.47 25.04 25.21 4,989,604 +0.06(+0.23%)
Jul 23, 2021 25.13 25.17 25.01 25.15 2,908,249 +0.08(+0.34%)
Jul 22, 2021 25.08 25.18 24.89 25.07 3,274,294 +0.05(+0.21%)
Jul 21, 2021 24.87 25.15 24.82 25.02 3,911,574 +0.43(+1.74%)
Jul 20, 2021 24.45 24.68 24.20 24.59 8,782,886 +0.09(+0.37%)
Jul 19, 2021 24.83 24.95 24.21 24.50 10,506,720 -0.83(-3.28%)
Jul 16, 2021 25.47 25.60 25.30 25.33 3,296,398 -0.08(-0.33%)
Jul 15, 2021 25.53 25.61 25.35 25.41 3,935,544 -0.21(-0.83%)
Jul 14, 2021 25.92 25.92 25.56 25.62 4,036,860 -0.23(-0.90%)
Jul 13, 2021 25.91 25.92 25.79 25.86 3,155,641 -0.16(-0.62%)
Jul 12, 2021 25.98 26.10 25.90 26.02 2,782,105 -0.06(-0.25%)
Jul 09, 2021 25.92 26.11 25.85 26.08 3,074,067 +0.27(+1.03%)
Jul 08, 2021 25.76 25.92 25.61 25.82 3,727,837 -0.21(-0.82%)
Jul 07, 2021 26.02 26.19 25.93 26.03 4,008,022 -0.02(-0.07%)
Jul 06, 2021 26.29 26.30 25.77 26.05 3,738,909 -0.32(-1.20%)
Jul 02, 2021 26.18 26.38 26.07 26.37 4,022,217 +0.19(+0.74%)
Jul 01, 2021 26.08 26.32 26.04 26.18 3,175,732 +0.23(+0.87%)
Jun 30, 2021 25.88 26.05 25.78 25.95 3,731,505 +0.13(+0.50%)
Jun 29, 2021 25.83 25.89 25.75 25.82 5,552,206 +0.00(+0.00%)
Jun 28, 2021 26.04 26.04 25.77 25.82 7,727,241 -0.26(-0.99%)
Jun 25, 2021 26.07 26.14 25.95 26.08 2,987,264 +0.10(+0.40%)
Jun 24, 2021 25.90 26.01 25.76 25.97 3,457,401 +0.16(+0.60%)
Jun 23, 2021 26.05 26.12 25.82 25.82 5,974,359 -0.10(-0.40%)
Jun 22, 2021 25.94 25.99 25.57 25.92 4,720,867 +0.00(+0.00%)
Jun 21, 2021 25.86 26.02 25.68 25.92 4,616,432 +0.26(+1.01%)
Jun 18, 2021 25.94 25.99 25.57 25.66 7,397,061 -0.52(-2.00%)
Jun 17, 2021 26.38 26.45 25.95 26.19 6,401,547 -0.18(-0.69%)
Jun 16, 2021 26.49 26.66 26.27 26.37 5,221,784 -0.06(-0.22%)
Jun 15, 2021 26.45 26.53 26.26 26.43 5,627,127 +0.05(+0.17%)
Jun 14, 2021 25.76 26.40 25.73 26.38 20,371,164 +0.67(+2.60%)
Jun 11, 2021 25.79 25.85 25.68 25.72 5,302,186 -0.05(-0.18%)
Jun 10, 2021 25.92 25.96 25.62 25.76 5,866,129 -0.01(-0.05%)
Jun 09, 2021 25.77 25.86 25.67 25.77 5,774,704 +0.10(+0.38%)
Jun 08, 2021 25.72 25.84 25.62 25.68 7,746,594 +0.06(+0.25%)
Jun 07, 2021 25.37 25.64 25.35 25.61 4,624,627 +0.30(+1.18%)
Jun 04, 2021 25.16 25.32 25.10 25.31 10,779,012 +0.28(+1.11%)
Jun 03, 2021 25.13 25.21 24.98 25.03 7,532,689 -0.18(-0.69%)
Jun 02, 2021 25.21 25.24 25.11 25.21 9,445,824 +0.15(+0.59%)
Jun 01, 2021 25.22 25.27 25.01 25.06 8,749,533 +0.12(+0.49%)
May 28, 2021 25.11 25.16 24.89 24.94 9,465,316 -0.11(-0.44%)
May 27, 2021 25.04 25.17 24.96 25.05 6,785,969 +0.04(+0.16%)
May 26, 2021 24.93 25.08 24.89 25.01 4,915,350 +0.09(+0.36%)
May 25, 2021 25.16 25.22 24.91 24.92 4,650,140 -0.29(-1.16%)
May 24, 2021 25.11 25.28 25.02 25.21 3,653,674 +0.19(+0.75%)
May 21, 2021 25.15 25.22 24.88 25.02 4,250,065 +0.01(+0.05%)
May 20, 2021 24.68 25.08 24.55 25.01 6,202,500 +0.41(+1.66%)
May 19, 2021 24.98 25.00 24.52 24.60 11,180,786 -0.58(-2.32%)
May 18, 2021 25.18 25.27 24.94 25.18 11,451,722 +0.05(+0.21%)
May 17, 2021 25.22 25.35 25.04 25.13 10,270,003 -0.11(-0.44%)
May 14, 2021 25.12 25.41 25.09 25.24 8,413,417 +0.36(+1.46%)
May 13, 2021 25.10 25.29 24.69 24.88 13,738,925 +0.06(+0.22%)
May 12, 2021 24.62 25.19 24.62 24.82 9,210,816 -0.02(-0.08%)
May 11, 2021 24.76 25.00 24.67 24.84 8,148,846 -0.12(-0.47%)
May 10, 2021 24.86 25.15 24.79 24.96 13,271,116 +0.24(+0.98%)
May 07, 2021 24.56 24.75 24.02 24.72 8,389,742 -0.08(-0.33%)
May 06, 2021 24.91 24.99 24.65 24.80 5,209,029 -0.09(-0.38%)
May 05, 2021 24.69 24.95 24.41 24.89 10,389,198 +0.60(+2.46%)
May 04, 2021 24.24 24.31 24.12 24.29 4,851,568 +0.13(+0.54%)
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.