Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.79 25.13 24.69 25.01 1,832,243 +0.20(+0.82%)
Jun 29, 2021 24.91 25.29 24.79 24.80 1,403,351 -0.06(-0.23%)
Jun 28, 2021 24.97 25.29 24.66 24.86 1,939,472 -0.11(-0.43%)
Jun 25, 2021 24.89 25.20 24.85 24.97 2,833,192 +0.16(+0.63%)
Jun 24, 2021 24.74 24.95 24.64 24.81 1,329,935 +0.12(+0.47%)
Jun 23, 2021 24.77 24.95 24.48 24.70 1,709,546 -0.07(-0.27%)
Jun 22, 2021 24.95 25.03 24.45 24.77 1,774,413 -0.20(-0.82%)
Jun 21, 2021 24.39 25.08 24.30 24.97 1,698,566 +0.58(+2.39%)
Jun 18, 2021 24.50 24.68 24.20 24.39 3,834,618 -0.36(-1.45%)
Jun 17, 2021 25.15 25.24 24.39 24.75 2,357,588 -0.42(-1.66%)
Jun 16, 2021 25.13 25.26 24.78 25.16 2,046,772 -0.07(-0.27%)
Jun 15, 2021 25.62 25.73 25.18 25.23 1,463,226 -0.30(-1.18%)
Jun 14, 2021 26.04 26.08 25.42 25.53 2,338,306 -0.51(-1.97%)
Jun 11, 2021 25.80 26.07 25.25 26.05 1,373,320 +0.37(+1.44%)
Jun 10, 2021 25.81 25.93 25.64 25.68 1,570,737 -0.07(-0.26%)
Jun 09, 2021 25.58 25.92 25.49 25.75 1,818,442 +0.06(+0.23%)
Jun 08, 2021 25.07 25.77 24.96 25.69 4,117,842 +0.60(+2.40%)
Jun 07, 2021 25.45 25.49 24.87 25.09 2,652,841 -0.36(-1.41%)
Jun 04, 2021 25.15 25.47 25.12 25.45 1,786,188 +0.32(+1.27%)
Jun 03, 2021 24.67 25.16 24.61 25.12 2,972,116 -0.02(-0.08%)
Jun 02, 2021 25.77 25.77 24.86 25.14 3,456,972 -0.58(-2.26%)
Jun 01, 2021 25.80 26.11 25.27 25.73 3,854,483 -0.47(-1.78%)
May 28, 2021 26.41 26.47 25.77 26.19 4,169,663 -0.11(-0.41%)
May 27, 2021 26.04 26.70 26.04 26.30 18,909,356 +0.31(+1.19%)
May 26, 2021 25.99 26.29 25.97 25.99 4,006,204 +0.14(+0.53%)
May 25, 2021 26.23 26.33 25.83 25.85 3,695,561 -0.19(-0.75%)
May 24, 2021 25.89 26.12 25.69 26.05 3,202,382 +0.34(+1.32%)
May 21, 2021 25.87 26.37 25.69 25.71 3,384,500 -0.54(-2.07%)
May 20, 2021 25.39 26.35 25.29 26.25 4,991,581 +1.01(+4.00%)
May 19, 2021 25.30 25.52 25.05 25.24 4,145,363 -0.46(-1.77%)
May 18, 2021 26.10 26.43 25.70 25.70 3,004,864 -0.42(-1.60%)
May 17, 2021 26.17 26.66 25.80 26.11 2,817,750 +0.20(+0.79%)
May 14, 2021 25.65 25.99 25.00 25.91 1,832,163 +0.44(+1.71%)
May 13, 2021 25.40 25.99 25.15 25.47 2,574,189 +0.11(+0.42%)
May 12, 2021 26.60 26.74 25.28 25.37 3,924,621 -1.46(-5.43%)
May 11, 2021 26.59 26.84 25.98 26.82 3,794,130 +0.19(+0.73%)
May 10, 2021 26.49 27.14 26.21 26.63 4,887,014 +0.00(+0.00%)
May 07, 2021 25.82 26.88 25.73 26.63 4,784,981 +1.40(+5.54%)
May 06, 2021 25.48 25.62 24.91 25.23 2,753,715 -0.12(-0.46%)
May 05, 2021 25.01 25.57 24.76 25.35 3,311,036 +0.59(+2.39%)
May 04, 2021 25.35 25.39 24.47 24.76 2,831,907 -0.82(-3.22%)
May 03, 2021 25.53 25.76 25.36 25.58 4,109,759 +0.16(+0.63%)
Apr 30, 2021 25.53 25.63 25.19 25.42 4,144,911 -0.31(-1.21%)
Apr 29, 2021 25.63 25.84 25.39 25.73 2,834,072 +0.33(+1.32%)
Apr 28, 2021 25.75 25.84 25.25 25.40 3,143,173 -0.37(-1.43%)
Apr 27, 2021 25.73 26.04 25.66 25.77 2,480,691 -0.11(-0.41%)
Apr 26, 2021 26.10 26.16 25.78 25.87 3,369,213 -0.07(-0.26%)
Apr 23, 2021 26.33 26.43 25.89 25.94 3,291,898 -0.16(-0.60%)
Apr 22, 2021 26.59 26.66 26.06 26.10 3,761,951 -0.42(-1.57%)
Apr 21, 2021 25.47 26.53 25.24 26.51 3,070,135 +0.81(+3.13%)
Apr 20, 2021 25.99 26.26 25.38 25.71 2,300,699 -0.24(-0.93%)
Apr 19, 2021 25.86 26.05 25.61 25.95 3,418,801 +0.04(+0.15%)
Apr 16, 2021 26.00 26.11 25.77 25.91 3,668,736 +0.09(+0.34%)
Apr 15, 2021 25.83 26.07 25.57 25.82 3,529,375 +0.19(+0.76%)
Apr 14, 2021 25.42 25.87 25.40 25.63 5,207,551 +0.26(+1.03%)
Apr 13, 2021 26.05 26.12 25.30 25.37 4,358,829 -0.60(-2.32%)
Apr 12, 2021 26.17 26.17 25.72 25.97 3,728,707 +0.08(+0.30%)
Apr 09, 2021 26.04 26.15 25.67 25.89 2,276,177 -0.04(-0.15%)
Apr 08, 2021 25.40 26.00 25.35 25.93 2,276,351 +0.29(+1.14%)
Apr 07, 2021 25.74 26.03 25.53 25.64 2,331,050 -0.14(-0.53%)
Apr 06, 2021 25.45 26.01 25.45 25.77 3,201,517 +0.14(+0.53%)
Apr 05, 2021 25.37 25.77 25.10 25.64 3,037,630 +0.35(+1.38%)
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.