Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 24.76 25.30 24.50 25.29 2,791,096 +0.61(+2.48%)
Mar 31, 2021 24.83 25.33 24.66 24.68 4,394,057 -0.25(-1.01%)
Mar 30, 2021 24.37 25.07 24.19 24.93 3,242,854 +0.64(+2.64%)
Mar 29, 2021 25.25 25.26 24.10 24.29 4,398,683 -0.67(-2.70%)
Mar 26, 2021 25.53 25.64 24.65 24.96 5,341,787 -0.47(-1.85%)
Mar 25, 2021 24.58 25.54 24.27 25.44 3,708,505 +0.74(+2.99%)
Mar 24, 2021 25.45 25.65 24.66 24.70 3,669,850 -0.64(-2.53%)
Mar 23, 2021 25.85 25.93 25.21 25.34 4,196,059 -0.58(-2.25%)
Mar 22, 2021 26.59 26.72 25.72 25.92 4,038,445 -0.57(-2.16%)
Mar 19, 2021 26.26 26.86 25.96 26.49 8,656,665 +0.15(+0.55%)
Mar 18, 2021 25.71 26.63 25.57 26.35 6,785,725 +0.78(+3.04%)
Mar 17, 2021 25.66 25.69 25.07 25.57 4,736,319 -0.13(-0.49%)
Mar 16, 2021 25.47 26.04 25.39 25.70 4,379,607 +0.46(+1.81%)
Mar 15, 2021 25.37 25.37 24.84 25.24 3,631,848 -0.10(-0.38%)
Mar 12, 2021 25.00 25.36 24.65 25.34 3,920,344 +0.46(+1.87%)
Mar 11, 2021 24.63 24.99 24.45 24.87 2,870,927 +0.20(+0.82%)
Mar 10, 2021 24.03 24.81 23.77 24.67 4,791,554 +0.65(+2.70%)
Mar 09, 2021 23.59 24.73 23.47 24.02 7,471,625 +0.59(+2.52%)
Mar 08, 2021 24.18 24.18 23.14 23.43 5,472,155 -0.13(-0.53%)
Mar 05, 2021 24.23 24.23 22.53 23.56 6,184,895 +0.81(+3.57%)
Mar 04, 2021 22.95 23.22 22.37 22.75 4,528,226 -0.25(-1.09%)
Mar 03, 2021 22.85 23.38 22.78 23.00 3,253,819 +0.14(+0.63%)
Mar 02, 2021 23.53 23.57 22.82 22.85 4,128,357 -0.70(-2.96%)
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.