Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 25.74 25.93 24.57 25.17 1,082,584 -0.43(-1.68%)
May 27, 2021 25.92 26.00 25.27 25.60 515,518 -0.05(-0.19%)
May 26, 2021 25.42 25.94 25.12 25.65 596,758 +0.27(+1.06%)
May 25, 2021 25.84 26.25 25.27 25.38 353,199 -0.46(-1.78%)
May 24, 2021 25.76 26.03 25.53 25.84 429,871 +0.21(+0.82%)
May 21, 2021 25.82 26.35 25.55 25.63 449,198 -0.19(-0.74%)
May 20, 2021 24.51 25.85 24.26 25.82 420,597 +1.24(+5.04%)
May 19, 2021 24.65 25.09 24.14 24.58 595,579 -0.69(-2.73%)
May 18, 2021 26.24 26.25 25.14 25.27 836,775 -0.95(-3.62%)
May 17, 2021 26.40 26.51 25.54 26.22 948,765 -0.02(-0.08%)
May 14, 2021 25.39 26.51 24.92 26.24 1,061,381 +1.33(+5.34%)
May 13, 2021 24.66 25.21 24.31 24.91 430,315 +0.06(+0.24%)
May 12, 2021 25.94 26.54 24.67 24.85 592,439 -0.83(-3.23%)
May 11, 2021 25.16 26.40 24.79 25.68 674,373 -0.21(-0.81%)
May 10, 2021 25.25 26.04 25.25 25.89 1,018,102 +0.58(+2.29%)
May 07, 2021 24.78 25.85 24.51 25.31 544,676 +0.28(+1.12%)
May 06, 2021 23.71 25.08 23.35 25.03 725,331 +0.91(+3.77%)
May 05, 2021 24.12 24.77 22.77 24.12 1,061,399 +0.26(+1.09%)
May 04, 2021 23.37 24.00 23.12 23.86 360,042 +0.63(+2.71%)
May 03, 2021 22.82 23.23 22.60 23.23 375,341 +0.73(+3.24%)
Apr 30, 2021 23.61 24.21 22.36 22.50 513,800 -1.43(-5.98%)
Apr 29, 2021 24.25 24.48 23.64 23.93 608,299 -0.61(-2.49%)
Apr 28, 2021 23.51 24.55 23.51 24.54 849,971 +1.05(+4.47%)
Apr 27, 2021 23.30 23.53 22.89 23.49 291,881 +0.24(+1.03%)
Apr 26, 2021 22.62 23.28 22.56 23.25 284,968 +0.62(+2.74%)
Apr 23, 2021 22.34 22.94 22.25 22.63 489,100 +0.27(+1.21%)
Apr 22, 2021 22.98 22.98 22.10 22.36 403,602 -0.41(-1.80%)
Apr 21, 2021 22.03 22.90 22.00 22.77 381,077 +0.31(+1.38%)
Apr 20, 2021 22.94 22.98 22.03 22.46 500,410 -0.56(-2.43%)
Apr 19, 2021 23.15 23.50 22.77 23.02 345,803 -0.12(-0.52%)
Apr 16, 2021 23.54 23.72 22.69 23.14 383,700 -0.40(-1.70%)
Apr 15, 2021 23.25 23.57 22.56 23.54 646,947 +0.40(+1.73%)
Apr 14, 2021 22.16 23.14 21.95 23.14 1,247,122 +1.18(+5.37%)
Apr 13, 2021 22.00 22.19 21.71 21.96 426,727 -0.03(-0.14%)
Apr 12, 2021 22.00 22.13 21.52 21.99 268,714 +0.06(+0.27%)
Apr 09, 2021 22.15 22.59 21.57 21.93 506,500 -0.45(-2.01%)
Apr 08, 2021 22.00 22.43 21.73 22.38 357,093 +0.10(+0.45%)
Apr 07, 2021 22.11 22.44 21.85 22.28 343,813 +0.03(+0.13%)
Apr 06, 2021 21.81 22.36 21.81 22.25 500,169 +0.31(+1.41%)
Apr 05, 2021 22.27 22.51 21.64 21.94 757,532 -0.27(-1.22%)
Apr 01, 2021 22.20 22.30 21.32 22.21 726,800 +0.55(+2.54%)
Mar 31, 2021 21.21 22.06 21.21 21.66 1,504,083 +0.41(+1.93%)
Mar 30, 2021 21.51 21.74 20.93 21.25 549,332 -0.51(-2.34%)
Mar 29, 2021 22.40 22.55 21.73 21.76 756,099 -0.69(-3.07%)
Mar 26, 2021 22.24 22.55 21.82 22.45 1,179,900 +0.77(+3.55%)
Mar 25, 2021 20.91 22.03 20.26 21.68 1,420,199 +0.38(+1.78%)
Mar 24, 2021 21.46 22.42 21.26 21.30 1,230,601 +0.05(+0.24%)
Mar 23, 2021 22.10 22.95 21.22 21.25 809,552 -1.16(-5.18%)
Mar 22, 2021 23.84 23.89 22.34 22.41 825,923 -1.12(-4.76%)
Mar 19, 2021 23.00 24.36 22.77 23.53 1,761,000 +0.50(+2.17%)
Mar 18, 2021 24.35 24.63 22.95 23.03 1,367,489 -1.54(-6.27%)
Mar 17, 2021 25.02 25.66 24.00 24.57 1,076,326 -0.36(-1.44%)
Mar 16, 2021 25.47 25.57 24.76 24.93 1,031,079 -0.91(-3.52%)
Mar 15, 2021 26.27 26.97 25.52 25.84 1,474,154 -0.25(-0.96%)
Mar 12, 2021 25.15 26.44 25.15 26.09 961,500 +0.48(+1.87%)
Mar 11, 2021 25.11 25.72 24.55 25.61 1,226,565 +0.64(+2.56%)
Mar 10, 2021 23.69 25.13 23.63 24.97 1,216,798 +1.33(+5.63%)
Mar 09, 2021 23.69 24.12 23.37 23.64 610,801 -0.01(-0.04%)
Mar 08, 2021 23.55 23.94 22.94 23.65 1,019,555 +0.22(+0.94%)
Mar 05, 2021 24.44 24.44 22.00 23.43 1,556,000 -0.33(-1.39%)
Mar 04, 2021 24.09 25.14 23.32 23.76 1,826,023 -0.36(-1.49%)
Mar 03, 2021 24.30 25.24 23.94 24.12 1,420,945 +0.05(+0.21%)
Mar 02, 2021 23.70 24.55 23.34 24.07 1,454,251 +0.15(+0.63%)
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.