Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 26.71 26.96 26.40 26.75 4,314,349 +0.07(+0.25%)
May 27, 2021 25.62 26.72 25.60 26.68 8,085,571 +1.33(+5.25%)
May 26, 2021 24.98 25.55 24.79 25.35 3,672,315 +0.46(+1.85%)
May 25, 2021 25.51 25.81 24.87 24.89 2,857,264 -0.42(-1.67%)
May 24, 2021 25.27 25.49 25.08 25.32 2,494,527 +0.11(+0.45%)
May 21, 2021 25.11 25.50 25.02 25.20 2,972,157 +0.22(+0.90%)
May 20, 2021 25.31 25.37 24.76 24.98 3,389,948 -0.15(-0.60%)
May 19, 2021 25.02 25.19 24.45 25.13 5,811,241 -0.42(-1.65%)
May 18, 2021 26.16 26.48 25.53 25.55 7,498,376 -0.48(-1.84%)
May 17, 2021 26.03 26.25 25.75 26.03 5,188,780 -0.19(-0.72%)
May 14, 2021 25.63 26.33 25.59 26.22 2,636,159 +0.78(+3.06%)
May 13, 2021 24.63 25.60 24.63 25.44 3,352,696 +0.71(+2.88%)
May 12, 2021 25.66 25.82 24.62 24.72 4,290,141 -0.83(-3.26%)
May 11, 2021 25.84 26.23 25.33 25.56 4,137,699 -0.90(-3.40%)
May 10, 2021 26.52 27.14 26.40 26.46 3,763,571 +0.01(+0.04%)
May 07, 2021 26.13 26.60 26.01 26.45 3,964,469 +0.12(+0.46%)
May 06, 2021 25.87 26.36 25.26 26.33 3,327,181 +0.51(+1.99%)
May 05, 2021 25.84 26.07 25.50 25.82 3,214,808 +0.15(+0.58%)
May 04, 2021 25.39 25.67 24.95 25.67 3,884,202 +0.11(+0.44%)
May 03, 2021 25.43 25.80 25.10 25.56 3,638,008 +0.39(+1.56%)
Apr 30, 2021 25.56 25.60 24.77 25.16 5,091,225 -0.59(-2.28%)
Apr 29, 2021 25.70 25.80 25.25 25.75 3,231,476 +0.37(+1.47%)
Apr 28, 2021 24.77 25.47 24.74 25.38 4,022,704 +0.72(+2.91%)
Apr 27, 2021 24.45 25.12 24.16 24.66 5,088,237 -0.07(-0.26%)
Apr 26, 2021 24.73 25.07 24.51 24.73 3,836,025 +0.02(+0.08%)
Apr 23, 2021 24.10 24.78 24.01 24.71 4,426,952 +0.76(+3.19%)
Apr 22, 2021 24.60 24.65 23.91 23.94 4,803,664 -0.62(-2.50%)
Apr 21, 2021 23.78 24.57 23.70 24.56 2,575,291 +0.52(+2.17%)
Apr 20, 2021 24.43 24.64 23.78 24.04 3,217,095 -0.64(-2.61%)
Apr 19, 2021 24.70 24.77 24.42 24.68 3,012,548 -0.08(-0.34%)
Apr 16, 2021 25.15 25.24 24.57 24.76 3,038,211 -0.24(-0.97%)
Apr 15, 2021 24.61 25.05 24.37 25.01 4,516,663 +0.66(+2.72%)
Apr 14, 2021 24.15 24.74 24.15 24.34 4,393,730 +0.20(+0.81%)
Apr 13, 2021 24.88 24.88 24.04 24.15 3,843,168 -0.75(-3.00%)
Apr 12, 2021 24.51 25.02 24.51 24.89 4,842,633 +0.36(+1.48%)
Apr 09, 2021 24.31 24.59 24.23 24.53 2,994,971 +0.41(+1.70%)
Apr 08, 2021 24.18 24.21 23.63 24.12 2,762,724 -0.07(-0.27%)
Apr 07, 2021 24.21 24.31 23.95 24.19 2,447,069 +0.11(+0.46%)
Apr 06, 2021 24.21 24.44 23.94 24.07 3,473,781 -0.09(-0.39%)
Apr 05, 2021 24.23 24.46 23.84 24.17 4,697,882 +0.17(+0.70%)
Apr 01, 2021 23.59 24.12 23.47 24.00 5,636,614 +0.49(+2.10%)
Mar 31, 2021 23.17 23.77 23.15 23.50 3,894,914 +0.31(+1.33%)
Mar 30, 2021 22.88 23.42 22.73 23.20 4,040,932 +0.50(+2.22%)
Mar 29, 2021 22.79 23.20 22.39 22.69 3,422,498 -0.38(-1.66%)
Mar 26, 2021 22.90 23.10 22.33 23.08 4,087,143 +0.73(+3.25%)
Mar 25, 2021 21.51 22.47 21.27 22.35 3,781,925 +0.68(+3.14%)
Mar 24, 2021 22.37 22.62 21.67 21.67 4,334,213 -0.38(-1.73%)
Mar 23, 2021 23.08 23.31 21.95 22.05 3,703,054 -1.35(-5.77%)
Mar 22, 2021 23.71 23.71 23.29 23.40 3,390,022 -0.32(-1.34%)
Mar 19, 2021 23.31 23.95 23.02 23.72 7,551,322 +0.30(+1.27%)
Mar 18, 2021 23.84 24.08 23.37 23.42 7,657,037 -0.35(-1.49%)
Mar 17, 2021 23.58 23.90 23.11 23.78 4,885,897 +0.24(+1.03%)
Mar 16, 2021 24.16 24.28 23.42 23.53 11,427,645 -0.70(-2.88%)
Mar 15, 2021 23.99 24.23 23.64 24.23 4,318,467 +0.27(+1.13%)
Mar 12, 2021 23.83 23.97 23.51 23.96 4,308,818 +0.35(+1.50%)
Mar 11, 2021 23.45 23.95 23.28 23.61 7,493,602 +0.13(+0.56%)
Mar 10, 2021 23.10 23.68 23.01 23.48 3,969,275 +0.66(+2.90%)
Mar 09, 2021 22.46 23.23 22.29 22.82 4,456,794 +0.38(+1.70%)
Mar 08, 2021 22.28 22.86 22.00 22.43 5,578,326 +0.29(+1.30%)
Mar 05, 2021 22.04 22.25 20.87 22.14 9,853,157 +0.41(+1.89%)
Mar 04, 2021 21.76 22.41 20.87 21.73 6,334,883 -0.32(-1.44%)
Mar 03, 2021 22.38 22.73 22.03 22.05 5,865,796 -0.27(-1.21%)
Mar 02, 2021 22.91 23.23 22.31 22.32 6,027,236 -0.74(-3.19%)
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.