Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 25.11 25.16 24.89 24.94 9,465,316 -0.11(-0.44%)
May 27, 2021 25.04 25.17 24.96 25.05 6,785,969 +0.04(+0.16%)
May 26, 2021 24.93 25.08 24.89 25.01 4,915,350 +0.09(+0.36%)
May 25, 2021 25.16 25.22 24.91 24.92 4,650,140 -0.29(-1.16%)
May 24, 2021 25.11 25.28 25.02 25.21 3,653,674 +0.19(+0.75%)
May 21, 2021 25.15 25.22 24.88 25.02 4,250,065 +0.01(+0.05%)
May 20, 2021 24.68 25.08 24.55 25.01 6,202,500 +0.41(+1.66%)
May 19, 2021 24.98 25.00 24.52 24.60 11,180,786 -0.58(-2.32%)
May 18, 2021 25.18 25.27 24.94 25.18 11,451,722 +0.05(+0.21%)
May 17, 2021 25.22 25.35 25.04 25.13 10,270,003 -0.11(-0.44%)
May 14, 2021 25.12 25.41 25.09 25.24 8,413,417 +0.36(+1.46%)
May 13, 2021 25.10 25.29 24.69 24.88 13,738,925 +0.06(+0.22%)
May 12, 2021 24.62 25.19 24.62 24.82 9,210,816 -0.02(-0.08%)
May 11, 2021 24.76 25.00 24.67 24.84 8,148,846 -0.12(-0.47%)
May 10, 2021 24.86 25.15 24.79 24.96 13,271,116 +0.24(+0.98%)
May 07, 2021 24.56 24.75 24.02 24.72 8,389,742 -0.08(-0.33%)
May 06, 2021 24.91 24.99 24.65 24.80 5,209,029 -0.09(-0.38%)
May 05, 2021 24.69 24.95 24.41 24.89 10,389,198 +0.60(+2.46%)
May 04, 2021 24.24 24.31 24.12 24.29 4,851,568 +0.13(+0.54%)
May 03, 2021 24.16 24.27 24.03 24.16 4,249,465 +0.12(+0.52%)
Apr 30, 2021 24.00 24.09 23.82 24.04 5,074,012 +0.00(+0.00%)
Apr 29, 2021 23.97 24.07 23.85 24.04 4,523,225 +0.26(+1.10%)
Apr 28, 2021 23.57 23.86 23.50 23.78 7,112,749 +0.30(+1.27%)
Apr 27, 2021 23.22 23.52 23.14 23.48 4,538,211 +0.31(+1.32%)
Apr 26, 2021 23.11 23.20 23.09 23.17 4,292,034 +0.06(+0.24%)
Apr 23, 2021 23.22 23.22 22.95 23.12 3,830,699 +0.05(+0.22%)
Apr 22, 2021 23.25 23.28 23.05 23.07 5,317,413 -0.20(-0.86%)
Apr 21, 2021 22.78 23.29 22.78 23.27 3,711,167 +0.33(+1.44%)
Apr 20, 2021 23.22 23.27 22.89 22.94 6,207,412 -0.36(-1.55%)
Apr 19, 2021 23.34 23.42 23.19 23.30 4,240,939 +0.04(+0.16%)
Apr 16, 2021 23.37 23.37 23.10 23.26 8,039,414 +0.01(+0.03%)
Apr 15, 2021 23.18 23.25 23.10 23.25 3,598,689 +0.14(+0.59%)
Apr 14, 2021 22.97 23.22 22.94 23.12 4,234,335 +0.22(+0.98%)
Apr 13, 2021 22.96 23.00 22.80 22.89 4,729,276 +0.00(+0.00%)
Apr 12, 2021 23.02 23.13 22.80 22.89 3,535,104 -0.09(-0.41%)
Apr 09, 2021 23.15 23.17 22.88 22.99 4,373,976 -0.14(-0.62%)
Apr 08, 2021 22.80 23.14 22.73 23.13 5,115,048 +0.23(+1.01%)
Apr 07, 2021 22.91 23.05 22.83 22.90 3,536,938 -0.02(-0.08%)
Apr 06, 2021 23.06 23.07 22.85 22.92 4,323,402 -0.13(-0.57%)
Apr 05, 2021 23.01 23.05 22.83 23.05 3,825,391 +0.09(+0.41%)
Apr 01, 2021 22.88 22.97 22.64 22.95 3,826,848 +0.27(+1.18%)
Mar 31, 2021 22.89 22.92 22.57 22.69 6,024,734 -0.15(-0.65%)
Mar 30, 2021 22.97 23.02 22.79 22.84 5,814,658 -0.35(-1.51%)
Mar 29, 2021 23.12 23.25 22.95 23.19 8,510,131 +0.07(+0.32%)
Mar 26, 2021 23.02 23.16 22.92 23.11 6,712,348 +0.25(+1.09%)
Mar 25, 2021 22.91 22.94 22.55 22.86 6,309,944 -0.09(-0.38%)
Mar 24, 2021 22.65 23.09 22.59 22.95 6,801,489 +0.39(+1.71%)
Mar 23, 2021 22.48 22.75 22.39 22.56 7,198,225 -0.04(-0.19%)
Mar 22, 2021 22.62 22.73 22.56 22.61 7,344,967 +0.00(+0.00%)
Mar 19, 2021 22.39 22.70 22.18 22.61 5,743,401 +0.27(+1.20%)
Mar 18, 2021 22.61 22.76 22.27 22.34 5,256,987 -0.49(-2.16%)
Mar 17, 2021 22.59 22.91 22.51 22.83 4,719,742 +0.11(+0.49%)
Mar 16, 2021 22.79 22.80 22.51 22.72 5,935,310 -0.09(-0.41%)
Mar 15, 2021 22.75 22.84 22.62 22.81 5,402,369 +0.12(+0.52%)
Mar 12, 2021 22.65 22.79 22.55 22.69 12,798,627 +0.04(+0.19%)
Mar 11, 2021 22.54 22.71 22.46 22.65 8,656,533 +0.27(+1.20%)
Mar 10, 2021 22.25 22.50 22.22 22.38 9,299,298 +0.18(+0.81%)
Mar 09, 2021 22.42 22.54 22.19 22.20 5,621,382 -0.14(-0.64%)
Mar 08, 2021 22.12 22.40 22.03 22.34 6,234,158 +0.26(+1.16%)
Mar 05, 2021 22.14 22.24 21.85 22.09 10,680,230 +0.15(+0.68%)
Mar 04, 2021 21.94 22.26 21.75 21.94 11,191,437 +0.04(+0.17%)
Mar 03, 2021 21.83 22.09 21.51 21.90 9,148,361 +0.07(+0.34%)
Mar 02, 2021 21.71 21.96 21.67 21.83 6,005,747 +0.17(+0.78%)
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.