Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.70 27.71 27.44 27.67 269,034 +0.09(+0.34%)
May 27, 2021 27.83 28.03 27.48 27.57 475,857 -0.26(-0.94%)
May 26, 2021 28.03 28.09 27.74 27.83 300,143 -0.20(-0.70%)
May 25, 2021 28.58 28.61 28.03 28.03 340,167 -0.54(-1.88%)
May 24, 2021 28.48 28.60 28.31 28.57 535,055 +0.21(+0.72%)
May 21, 2021 28.31 28.42 28.18 28.36 557,783 +0.19(+0.67%)
May 20, 2021 27.98 28.23 27.78 28.17 392,896 +0.19(+0.68%)
May 19, 2021 27.69 28.05 27.54 27.98 645,392 +0.09(+0.34%)
May 18, 2021 27.92 28.03 27.82 27.89 517,053 -0.03(-0.11%)
May 17, 2021 27.86 27.99 27.59 27.92 393,680 +0.18(+0.65%)
May 14, 2021 27.64 27.90 27.63 27.74 435,809 +0.21(+0.75%)
May 13, 2021 27.34 27.95 27.19 27.53 417,825 +0.18(+0.66%)
May 12, 2021 27.44 27.75 27.14 27.35 505,326 -0.15(-0.55%)
May 11, 2021 27.61 27.66 26.93 27.50 750,840 -0.54(-1.91%)
May 10, 2021 27.84 28.30 27.84 28.04 734,056 +0.19(+0.70%)
May 07, 2021 27.77 28.01 27.72 27.84 2,090,608 +0.12(+0.45%)
May 06, 2021 28.41 28.43 27.62 27.72 1,679,006 -0.55(-1.94%)
May 05, 2021 28.18 28.44 27.90 28.27 986,803 +0.37(+1.33%)
May 04, 2021 27.75 28.02 27.43 27.90 817,228 +0.39(+1.40%)
May 03, 2021 27.28 27.66 27.16 27.51 629,311 +0.43(+1.60%)
Apr 30, 2021 27.11 27.31 26.93 27.08 562,026 +0.07(+0.26%)
Apr 29, 2021 26.82 27.27 26.80 27.01 899,492 +0.41(+1.54%)
Apr 28, 2021 26.19 26.62 26.19 26.60 883,090 +0.43(+1.65%)
Apr 27, 2021 26.30 26.48 26.04 26.17 615,076 +0.14(+0.53%)
Apr 26, 2021 26.11 26.19 25.85 26.03 672,567 +0.12(+0.48%)
Apr 23, 2021 26.08 26.09 25.81 25.91 453,794 -0.05(-0.21%)
Apr 22, 2021 26.04 26.11 25.79 25.96 505,871 -0.06(-0.24%)
Apr 21, 2021 26.01 26.17 25.74 26.02 531,503 +0.01(+0.03%)
Apr 20, 2021 26.00 26.07 25.56 26.01 240,245 +0.08(+0.33%)
Apr 19, 2021 26.12 26.23 25.91 25.93 597,282 -0.16(-0.62%)
Apr 16, 2021 26.04 26.17 25.84 26.09 269,477 +0.16(+0.62%)
Apr 15, 2021 25.65 26.01 25.40 25.93 412,690 +0.52(+2.06%)
Apr 14, 2021 25.46 25.59 25.29 25.41 330,360 +0.04(+0.15%)
Apr 13, 2021 25.44 25.48 25.30 25.37 192,147 -0.07(-0.27%)
Apr 12, 2021 25.42 25.57 25.38 25.44 269,374 +0.02(+0.09%)
Apr 09, 2021 25.54 25.68 25.25 25.41 314,325 -0.12(-0.45%)
Apr 08, 2021 25.48 25.54 25.27 25.53 217,656 +0.05(+0.18%)
Apr 07, 2021 25.27 25.51 25.20 25.48 325,869 +0.22(+0.89%)
Apr 06, 2021 25.12 25.30 24.96 25.26 355,510 +0.17(+0.68%)
Apr 05, 2021 25.13 25.24 24.90 25.09 341,494 +0.06(+0.25%)
Apr 01, 2021 24.56 25.04 24.39 25.03 436,685 +0.46(+1.88%)
Mar 31, 2021 24.86 24.98 24.53 24.56 502,176 -0.28(-1.12%)
Mar 30, 2021 24.90 25.00 24.70 24.84 177,537 -0.30(-1.20%)
Mar 29, 2021 24.91 25.27 24.68 25.14 880,385 +0.17(+0.68%)
Mar 26, 2021 24.47 25.19 24.41 24.97 1,218,933 +0.46(+1.86%)
Mar 25, 2021 24.02 24.53 23.82 24.52 356,120 +0.22(+0.92%)
Mar 24, 2021 24.26 24.39 24.14 24.29 317,202 +0.31(+1.29%)
Mar 23, 2021 23.99 24.23 23.79 23.99 558,245 +0.00(+0.00%)
Mar 22, 2021 24.22 24.42 23.98 23.99 657,908 -0.22(-0.89%)
Mar 19, 2021 24.30 24.49 24.12 24.20 618,929 +0.07(+0.29%)
Mar 18, 2021 24.69 24.80 24.06 24.13 555,614 -0.67(-2.71%)
Mar 17, 2021 24.91 25.01 24.64 24.80 653,668 +0.00(+0.00%)
Mar 16, 2021 25.13 25.13 24.77 24.80 727,902 -0.28(-1.11%)
Mar 15, 2021 24.93 25.37 24.93 25.08 448,826 +0.14(+0.56%)
Mar 12, 2021 24.80 25.04 24.70 24.94 360,599 +0.21(+0.84%)
Mar 11, 2021 24.63 24.88 24.38 24.73 598,458 +0.19(+0.79%)
Mar 10, 2021 24.26 24.64 24.22 24.54 484,690 +0.35(+1.47%)
Mar 09, 2021 24.54 24.59 24.13 24.19 828,689 -0.19(-0.76%)
Mar 08, 2021 24.46 24.60 24.07 24.37 518,434 +0.15(+0.64%)
Mar 05, 2021 24.68 24.78 23.64 24.22 565,655 -0.13(-0.54%)
Mar 04, 2021 24.27 24.68 23.95 24.35 768,275 +0.09(+0.38%)
Mar 03, 2021 24.45 24.75 24.21 24.26 379,668 -0.09(-0.38%)
Mar 02, 2021 24.24 24.39 24.06 24.35 354,443 +0.12(+0.48%)
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.