Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 26.07 26.10 25.74 25.78 40,805,352 -0.22(-0.85%)
Jul 29, 2021 25.91 26.15 25.83 26.00 34,616,536 +0.26(+1.00%)
Jul 28, 2021 25.87 26.00 25.60 25.74 34,567,356 -0.17(-0.67%)
Jul 27, 2021 25.74 26.10 25.62 25.92 37,188,312 +0.02(+0.07%)
Jul 26, 2021 25.81 25.95 25.74 25.90 39,774,488 +0.03(+0.11%)
Jul 23, 2021 25.71 25.92 25.67 25.87 32,897,210 +0.13(+0.50%)
Jul 22, 2021 25.97 26.06 25.49 25.74 40,179,888 +0.10(+0.39%)
Jul 21, 2021 25.81 26.01 25.60 25.64 33,514,662 -0.01(-0.04%)
Jul 20, 2021 25.47 25.90 25.41 25.65 37,821,560 +0.11(+0.43%)
Jul 19, 2021 25.83 25.92 25.27 25.54 62,753,028 -0.51(-1.94%)
Jul 16, 2021 26.19 26.31 26.01 26.05 28,495,628 -0.08(-0.32%)
Jul 15, 2021 25.95 26.19 25.92 26.13 29,664,552 +0.16(+0.60%)
Jul 14, 2021 25.97 26.06 25.88 25.97 35,431,640 -0.01(-0.04%)
Jul 13, 2021 26.17 26.30 25.94 25.98 31,572,002 -0.19(-0.74%)
Jul 12, 2021 26.05 26.27 25.94 26.17 29,248,880 +0.03(+0.11%)
Jul 09, 2021 25.96 26.23 25.95 26.15 37,160,440 +0.25(+0.96%)
Jul 08, 2021 25.98 26.01 25.82 25.90 43,854,284 -0.21(-0.81%)
Jul 07, 2021 26.20 26.24 26.05 26.11 37,302,904 -0.08(-0.31%)
Jul 06, 2021 26.43 26.47 26.13 26.19 44,541,828 -0.19(-0.72%)
Jul 02, 2021 26.27 26.49 26.26 26.38 31,784,270 +0.11(+0.41%)
Jul 01, 2021 26.07 26.37 26.05 26.27 29,236,804 +0.30(+1.15%)
Jun 30, 2021 25.87 26.05 25.86 25.97 36,499,008 +0.11(+0.42%)
Jun 29, 2021 25.99 26.21 25.86 25.87 35,740,740 -0.11(-0.42%)
Jun 28, 2021 26.09 26.09 25.95 25.97 30,019,972 -0.10(-0.38%)
Jun 25, 2021 25.90 26.13 25.87 26.07 30,996,476 +0.09(+0.35%)
Jun 24, 2021 25.91 26.03 25.83 25.98 39,741,436 +0.13(+0.49%)
Jun 23, 2021 25.99 26.10 25.85 25.86 26,321,182 -0.12(-0.45%)
Jun 22, 2021 26.12 26.17 25.97 25.97 34,832,024 -0.14(-0.52%)
Jun 21, 2021 25.92 26.13 25.88 26.11 37,225,744 +0.25(+0.98%)
Jun 18, 2021 25.84 25.96 25.64 25.86 72,837,728 -0.08(-0.31%)
Jun 17, 2021 26.21 26.31 25.91 25.94 39,553,504 -0.29(-1.10%)
Jun 16, 2021 26.43 26.48 26.16 26.23 33,681,460 -0.20(-0.75%)
Jun 15, 2021 26.23 26.44 26.21 26.43 29,033,902 +0.17(+0.65%)
Jun 14, 2021 26.38 26.42 26.14 26.25 30,127,362 -0.21(-0.78%)
Jun 11, 2021 26.37 26.49 26.29 26.46 34,466,572 +0.13(+0.48%)
Jun 10, 2021 26.18 26.44 26.17 26.34 38,505,560 +0.15(+0.59%)
Jun 09, 2021 26.13 26.34 26.07 26.18 32,686,090 +0.03(+0.10%)
Jun 08, 2021 26.20 26.21 25.93 26.16 68,443,360 -0.09(-0.34%)
Jun 07, 2021 26.44 26.47 26.18 26.25 36,665,400 -0.17(-0.65%)
Jun 04, 2021 26.39 26.48 26.34 26.42 37,849,212 +0.04(+0.14%)
Jun 03, 2021 26.59 26.68 26.34 26.38 50,843,876 -0.34(-1.28%)
Jun 02, 2021 26.44 26.75 26.31 26.72 44,350,400 +0.26(+0.99%)
Jun 01, 2021 26.59 26.65 26.37 26.46 43,644,068 -0.10(-0.37%)
May 28, 2021 26.81 26.81 26.51 26.56 45,350,064 -0.25(-0.94%)
May 27, 2021 26.76 26.99 26.69 26.81 52,569,964 +0.14(+0.54%)
May 26, 2021 26.62 26.75 26.52 26.67 36,618,924 +0.03(+0.10%)
May 25, 2021 26.81 26.85 26.38 26.64 64,669,936 -0.21(-0.77%)
May 24, 2021 27.12 27.22 26.83 26.85 52,762,868 -0.23(-0.87%)
May 21, 2021 27.09 27.29 26.95 27.09 82,645,144 +0.33(+1.25%)
May 20, 2021 26.18 26.81 26.09 26.75 90,767,976 +0.61(+2.35%)
May 19, 2021 26.17 26.34 25.88 26.14 135,871,632 -0.53(-2.00%)
May 18, 2021 26.97 27.08 26.07 26.67 273,659,968 -1.64(-5.80%)
May 17, 2021 30.24 30.58 28.20 28.31 189,412,144 -0.79(-2.70%)
May 14, 2021 29.18 29.38 29.08 29.10 23,469,388 +0.03(+0.09%)
May 13, 2021 28.73 29.20 28.57 29.07 29,981,526 +0.22(+0.75%)
May 12, 2021 29.02 29.15 28.82 28.85 34,865,456 -0.26(-0.90%)
May 11, 2021 29.32 29.48 28.95 29.12 37,001,940 -0.33(-1.13%)
May 10, 2021 29.18 29.69 29.12 29.45 45,397,260 +0.42(+1.46%)
May 07, 2021 29.06 29.21 28.94 29.03 32,078,274 -0.23(-0.77%)
May 06, 2021 28.92 29.26 28.62 29.25 32,260,692 +0.34(+1.19%)
May 05, 2021 28.89 29.04 28.71 28.91 35,135,828 +0.01(+0.03%)
May 04, 2021 28.52 28.95 28.48 28.90 57,485,028 +0.47(+1.65%)
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.