Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.48 24.57 24.39 24.42 553,031 -0.10(-0.42%)
May 27, 2021 24.64 24.66 24.46 24.52 766,940 -0.28(-1.13%)
May 26, 2021 24.85 24.87 24.72 24.80 391,374 -0.10(-0.41%)
May 25, 2021 24.86 25.01 24.83 24.90 486,037 -0.07(-0.30%)
May 24, 2021 24.91 25.02 24.91 24.98 265,848 +0.20(+0.79%)
May 21, 2021 24.92 24.99 24.74 24.78 384,250 -0.08(-0.34%)
May 20, 2021 24.67 24.92 24.67 24.86 548,891 +0.34(+1.37%)
May 19, 2021 24.26 24.56 24.20 24.53 1,342,332 +0.13(+0.54%)
May 18, 2021 24.56 24.57 24.40 24.40 484,306 -0.07(-0.31%)
May 17, 2021 24.50 24.58 24.44 24.47 554,906 -0.15(-0.61%)
May 14, 2021 24.39 24.65 24.36 24.62 670,053 +0.56(+2.33%)
May 13, 2021 23.78 24.13 23.76 24.06 647,738 +0.21(+0.86%)
May 12, 2021 24.00 24.14 23.84 23.85 611,623 -0.17(-0.70%)
May 11, 2021 23.92 24.05 23.84 24.02 910,958 -0.74(-2.98%)
May 10, 2021 24.92 24.94 24.72 24.76 589,163 -0.23(-0.93%)
May 07, 2021 24.97 25.08 24.96 24.99 391,497 +0.28(+1.13%)
May 06, 2021 24.59 24.72 24.52 24.71 428,767 +0.12(+0.49%)
May 05, 2021 24.63 24.67 24.47 24.59 702,408 +0.37(+1.54%)
May 04, 2021 24.33 24.40 24.13 24.22 944,077 -0.42(-1.71%)
May 03, 2021 24.53 24.72 24.53 24.64 312,919 +0.27(+1.11%)
Apr 30, 2021 24.48 24.51 24.34 24.37 536,500 -0.19(-0.76%)
Apr 29, 2021 24.52 24.58 24.44 24.56 503,830 -0.15(-0.61%)
Apr 28, 2021 24.66 24.78 24.62 24.71 354,462 -0.01(-0.04%)
Apr 27, 2021 24.71 24.78 24.64 24.72 357,331 -0.02(-0.07%)
Apr 26, 2021 24.80 24.80 24.70 24.73 277,154 -0.17(-0.70%)
Apr 23, 2021 24.62 24.93 24.62 24.91 472,822 +0.24(+0.97%)
Apr 22, 2021 24.72 24.83 24.62 24.67 524,288 +0.01(+0.04%)
Apr 21, 2021 24.61 24.78 24.61 24.66 438,768 +0.13(+0.52%)
Apr 20, 2021 24.73 24.83 24.48 24.53 862,900 -0.20(-0.82%)
Apr 19, 2021 24.84 24.84 24.70 24.73 538,008 -0.06(-0.22%)
Apr 16, 2021 24.69 24.81 24.65 24.79 351,267 +0.17(+0.71%)
Apr 15, 2021 24.46 24.68 24.43 24.61 450,413 +0.15(+0.60%)
Apr 14, 2021 24.51 24.56 24.42 24.47 449,777 +0.17(+0.68%)
Apr 13, 2021 24.14 24.32 24.09 24.30 375,234 -0.02(-0.08%)
Apr 12, 2021 24.07 24.35 24.07 24.32 932,070 +0.06(+0.23%)
Apr 09, 2021 24.20 24.28 24.13 24.27 303,778 +0.17(+0.69%)
Apr 08, 2021 24.05 24.12 24.01 24.10 375,231 +0.20(+0.85%)
Apr 07, 2021 24.00 24.02 23.82 23.90 675,245 +0.17(+0.74%)
Apr 06, 2021 23.56 23.81 23.55 23.72 916,334 -0.17(-0.73%)
Apr 05, 2021 23.62 23.93 23.62 23.90 376,016 +0.39(+1.68%)
Apr 01, 2021 23.23 23.50 23.22 23.50 470,426 +0.40(+1.75%)
Mar 31, 2021 23.21 23.23 23.06 23.10 534,296 +0.06(+0.24%)
Mar 30, 2021 23.01 23.15 22.99 23.04 415,927 -0.20(-0.87%)
Mar 29, 2021 23.04 23.30 23.04 23.25 489,533 +0.15(+0.64%)
Mar 26, 2021 22.95 23.11 22.86 23.10 583,267 +0.00(+0.00%)
Mar 25, 2021 22.84 23.11 22.78 23.10 596,965 +0.38(+1.66%)
Mar 24, 2021 22.72 22.84 22.67 22.72 577,752 +0.01(+0.04%)
Mar 23, 2021 22.56 22.88 22.56 22.71 2,079,819 +0.10(+0.45%)
Mar 22, 2021 22.58 22.68 22.44 22.61 461,252 -0.12(-0.52%)
Mar 19, 2021 22.80 22.85 22.68 22.73 836,942 +0.05(+0.20%)
Mar 18, 2021 22.57 22.85 22.53 22.69 811,793 -0.04(-0.16%)
Mar 17, 2021 22.80 22.83 22.54 22.72 854,471 +0.34(+1.52%)
Mar 16, 2021 22.14 22.43 22.12 22.38 1,087,859 +0.06(+0.29%)
Mar 15, 2021 22.27 22.36 22.09 22.32 1,142,050 -0.01(-0.04%)
Mar 12, 2021 21.96 22.34 21.92 22.33 1,849,356 +0.02(+0.08%)
Mar 11, 2021 22.24 22.32 22.15 22.31 1,326,160 +0.26(+1.17%)
Mar 10, 2021 22.18 22.20 22.03 22.05 722,000 +0.02(+0.08%)
Mar 09, 2021 22.04 22.18 21.99 22.03 544,861 +0.49(+2.26%)
Mar 08, 2021 21.49 21.82 21.46 21.55 737,425 -0.32(-1.47%)
Mar 05, 2021 21.75 21.91 21.54 21.87 749,697 +0.13(+0.59%)
Mar 04, 2021 22.04 22.13 21.70 21.74 934,130 -0.21(-0.96%)
Mar 03, 2021 21.92 22.05 21.82 21.95 837,203 +0.01(+0.04%)
Mar 02, 2021 22.04 22.06 21.86 21.94 561,384 +0.05(+0.21%)
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.