Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 26.61 26.61 25.94 26.42 1,685,999 -0.16(-0.60%)
May 27, 2021 26.26 26.60 26.16 26.58 1,472,080 +0.76(+2.96%)
May 26, 2021 25.20 25.83 25.13 25.81 1,334,759 +0.70(+2.80%)
May 25, 2021 26.00 26.33 25.07 25.11 1,818,757 -0.69(-2.69%)
May 24, 2021 26.35 26.35 25.68 25.80 1,687,448 -0.46(-1.74%)
May 21, 2021 25.84 26.34 25.72 26.26 1,485,894 +0.65(+2.56%)
May 20, 2021 25.82 25.86 25.27 25.60 1,561,865 -0.32(-1.22%)
May 19, 2021 25.39 25.96 24.96 25.92 2,303,022 +0.10(+0.38%)
May 18, 2021 26.41 26.56 25.82 25.82 1,698,789 -0.60(-2.25%)
May 17, 2021 26.02 26.46 25.70 26.42 1,549,391 +0.21(+0.79%)
May 14, 2021 25.83 26.30 25.70 26.21 1,665,477 +0.52(+2.01%)
May 13, 2021 24.61 25.85 24.61 25.69 2,597,534 +1.01(+4.10%)
May 12, 2021 26.09 26.19 24.64 24.68 2,591,547 -0.97(-3.79%)
May 11, 2021 25.36 26.02 25.28 25.65 2,114,202 -0.08(-0.31%)
May 10, 2021 26.28 26.52 25.69 25.73 2,123,980 -0.22(-0.84%)
May 07, 2021 25.59 26.00 25.34 25.95 2,327,259 -0.22(-0.83%)
May 06, 2021 26.33 26.47 25.63 26.17 1,466,933 -0.02(-0.08%)
May 05, 2021 26.18 26.33 25.73 26.19 4,022,035 +0.15(+0.57%)
May 04, 2021 25.23 26.05 24.87 26.04 3,139,872 +0.69(+2.74%)
May 03, 2021 25.27 25.59 24.62 25.35 2,538,026 +0.43(+1.71%)
Apr 30, 2021 24.94 25.53 24.79 24.92 4,111,803 -0.28(-1.10%)
Apr 29, 2021 25.27 25.57 25.01 25.20 2,307,291 +0.20(+0.79%)
Apr 28, 2021 25.07 25.37 24.88 25.00 2,500,536 -0.06(-0.24%)
Apr 27, 2021 24.76 25.09 24.54 25.06 2,066,655 +0.37(+1.48%)
Apr 26, 2021 24.84 25.10 24.52 24.69 3,134,967 +0.15(+0.60%)
Apr 23, 2021 23.13 24.73 23.06 24.54 3,596,871 +1.50(+6.52%)
Apr 22, 2021 23.23 23.55 22.81 23.04 3,000,658 -0.15(-0.64%)
Apr 21, 2021 22.38 23.29 22.14 23.19 4,995,633 +0.67(+2.99%)
Apr 20, 2021 24.16 24.23 22.27 22.52 8,331,519 -1.83(-7.51%)
Apr 19, 2021 23.58 24.76 23.54 24.35 9,576,082 +0.78(+3.32%)
Apr 16, 2021 23.53 23.79 23.23 23.57 4,172,367 +0.33(+1.40%)
Apr 15, 2021 23.37 23.38 22.66 23.24 3,721,162 -0.11(-0.47%)
Apr 14, 2021 22.60 23.56 22.59 23.35 4,955,118 +0.85(+3.78%)
Apr 13, 2021 22.98 23.04 22.24 22.50 4,641,538 -0.75(-3.23%)
Apr 12, 2021 23.03 23.59 22.93 23.25 5,953,607 +0.33(+1.42%)
Apr 09, 2021 23.07 23.14 22.70 22.92 3,881,434 +0.08(+0.35%)
Apr 08, 2021 22.70 22.89 22.21 22.84 4,476,975 -0.05(-0.22%)
Apr 07, 2021 23.02 23.24 22.67 22.89 5,527,144 -0.03(-0.13%)
Apr 06, 2021 22.87 23.26 22.79 22.92 4,496,968 +0.00(+0.00%)
Apr 05, 2021 23.41 23.66 22.70 22.92 3,774,893 -0.16(-0.69%)
Apr 01, 2021 22.66 23.08 22.62 23.08 5,600,538 +0.32(+1.39%)
Mar 31, 2021 23.00 23.20 22.70 22.76 5,224,183 -0.37(-1.58%)
Mar 30, 2021 22.86 23.29 22.68 23.13 4,853,010 +0.55(+2.45%)
Mar 29, 2021 23.18 23.36 22.18 22.58 6,353,021 -1.10(-4.64%)
Mar 26, 2021 23.70 24.02 23.17 23.67 5,697,111 +0.37(+1.57%)
Mar 25, 2021 22.37 23.43 21.91 23.31 4,274,721 +0.81(+3.60%)
Mar 24, 2021 22.98 23.67 22.48 22.50 4,865,300 -0.12(-0.52%)
Mar 23, 2021 23.39 23.59 22.51 22.62 5,259,021 -1.04(-4.39%)
Mar 22, 2021 24.20 24.35 23.41 23.65 3,997,572 -0.87(-3.55%)
Mar 19, 2021 24.44 24.83 23.88 24.52 7,936,599 -0.32(-1.27%)
Mar 18, 2021 24.93 26.07 24.71 24.84 5,688,672 +0.25(+1.01%)
Mar 17, 2021 24.31 24.82 24.13 24.59 4,253,581 +0.45(+1.84%)
Mar 16, 2021 24.24 24.43 23.79 24.15 3,733,368 -0.26(-1.05%)
Mar 15, 2021 24.65 24.71 23.94 24.41 4,040,603 -0.19(-0.76%)
Mar 12, 2021 24.34 24.70 24.18 24.59 5,341,863 +0.64(+2.68%)
Mar 11, 2021 23.58 24.22 23.37 23.95 4,458,007 +0.21(+0.87%)
Mar 10, 2021 22.88 23.87 22.86 23.74 3,821,153 +0.73(+3.18%)
Mar 09, 2021 22.87 23.41 22.13 23.01 6,149,355 -0.14(-0.60%)
Mar 08, 2021 22.72 23.61 22.57 23.15 5,219,253 +0.64(+2.86%)
Mar 05, 2021 22.47 22.74 21.41 22.51 5,732,201 +0.67(+3.08%)
Mar 04, 2021 22.22 22.61 21.31 21.83 5,471,596 -0.48(-2.17%)
Mar 03, 2021 22.22 23.06 22.22 22.32 4,211,183 +0.22(+0.98%)
Mar 02, 2021 22.16 22.44 21.93 22.10 3,796,012 -0.09(-0.40%)
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.