Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.17 23.37 22.96 23.22 84,032 +0.06(+0.24%)
May 27, 2021 23.27 23.55 23.07 23.16 81,934 -0.02(-0.08%)
May 26, 2021 23.55 23.66 22.74 23.18 184,938 -0.67(-2.80%)
May 25, 2021 24.67 24.67 23.71 23.85 129,237 -0.75(-3.06%)
May 24, 2021 24.84 24.91 24.24 24.60 68,532 -0.11(-0.46%)
May 21, 2021 24.75 25.27 24.60 24.71 59,367 +0.00(+0.00%)
May 20, 2021 24.56 25.21 24.25 24.71 51,647 +0.11(+0.46%)
May 19, 2021 24.43 24.83 24.30 24.60 125,894 -0.23(-0.95%)
May 18, 2021 24.98 25.10 24.77 24.83 72,495 -0.34(-1.34%)
May 17, 2021 25.15 25.41 25.03 25.17 51,634 -0.06(-0.22%)
May 14, 2021 25.46 25.46 25.10 25.23 36,309 -0.21(-0.81%)
May 13, 2021 25.02 25.58 24.90 25.43 67,545 +0.52(+2.07%)
May 12, 2021 25.17 25.31 24.76 24.92 74,969 -0.39(-1.52%)
May 11, 2021 25.23 25.40 25.00 25.30 170,908 -0.15(-0.59%)
May 10, 2021 25.75 25.94 25.32 25.45 110,060 -0.13(-0.51%)
May 07, 2021 25.61 25.89 25.37 25.58 78,614 +0.02(+0.07%)
May 06, 2021 25.41 25.81 24.95 25.57 103,882 +0.20(+0.78%)
May 05, 2021 25.54 25.73 25.27 25.37 97,765 +0.00(+0.00%)
May 04, 2021 24.76 25.38 24.71 25.37 89,000 +0.54(+2.16%)
May 03, 2021 25.31 25.80 24.76 24.83 116,081 -0.40(-1.60%)
Apr 30, 2021 25.29 25.46 24.86 25.24 124,951 +0.08(+0.34%)
Apr 29, 2021 25.80 26.11 24.36 25.15 190,862 -0.66(-2.55%)
Apr 28, 2021 25.89 26.38 25.54 25.81 57,507 -0.08(-0.33%)
Apr 27, 2021 26.04 26.12 25.71 25.89 117,294 +0.01(+0.04%)
Apr 26, 2021 26.23 26.46 25.83 25.89 50,041 -0.31(-1.18%)
Apr 23, 2021 25.57 26.62 25.57 26.20 100,472 +0.66(+2.58%)
Apr 22, 2021 25.69 25.76 25.26 25.54 134,876 -0.06(-0.22%)
Apr 21, 2021 25.26 25.69 25.23 25.59 90,997 +0.21(+0.81%)
Apr 20, 2021 25.21 25.57 24.90 25.39 241,272 +0.08(+0.33%)
Apr 19, 2021 25.43 25.79 25.05 25.30 88,953 -0.07(-0.26%)
Apr 16, 2021 25.32 25.42 25.05 25.37 116,330 +0.28(+1.12%)
Apr 15, 2021 24.84 25.36 24.84 25.09 67,290 +0.26(+1.06%)
Apr 14, 2021 25.17 25.84 24.71 24.82 90,587 -0.23(-0.90%)
Apr 13, 2021 25.38 25.49 24.84 25.05 88,123 -0.18(-0.71%)
Apr 12, 2021 24.42 25.43 24.42 25.23 231,471 +0.74(+3.03%)
Apr 09, 2021 24.18 24.49 23.87 24.49 107,283 +0.37(+1.52%)
Apr 08, 2021 24.33 24.47 24.00 24.12 73,479 -0.26(-1.08%)
Apr 07, 2021 24.80 24.80 24.26 24.38 77,370 -0.41(-1.67%)
Apr 06, 2021 24.71 24.84 24.47 24.80 134,088 +0.23(+0.92%)
Apr 05, 2021 24.14 24.99 23.99 24.57 209,582 +0.61(+2.55%)
Apr 01, 2021 23.87 24.27 23.69 23.96 117,926 +0.08(+0.35%)
Mar 31, 2021 24.14 24.29 23.69 23.87 79,079 -0.25(-1.05%)
Mar 30, 2021 24.42 24.63 23.86 24.13 75,455 -0.31(-1.27%)
Mar 29, 2021 24.17 24.64 23.84 24.44 193,245 -0.24(-0.99%)
Mar 26, 2021 24.51 24.68 23.76 24.68 142,299 +0.38(+1.55%)
Mar 25, 2021 23.62 24.38 23.12 24.31 99,809 +0.69(+2.90%)
Mar 24, 2021 23.99 24.43 23.50 23.62 97,305 -0.17(-0.71%)
Mar 23, 2021 24.64 24.64 23.62 23.79 88,959 -0.77(-3.14%)
Mar 22, 2021 24.80 25.03 24.07 24.56 62,013 +0.00(+0.00%)
Mar 19, 2021 24.76 24.85 23.55 24.56 258,843 -0.12(-0.50%)
Mar 18, 2021 25.27 25.71 24.64 24.68 63,796 -0.76(-2.99%)
Mar 17, 2021 24.94 25.68 24.90 25.44 93,366 +0.31(+1.23%)
Mar 16, 2021 25.23 25.60 24.76 25.13 79,049 -0.24(-0.96%)
Mar 15, 2021 25.14 25.47 24.76 25.38 95,237 +0.50(+2.03%)
Mar 12, 2021 24.29 24.94 24.27 24.87 77,917 +0.38(+1.56%)
Mar 11, 2021 24.49 24.99 24.13 24.49 80,028 +0.30(+1.24%)
Mar 10, 2021 25.00 25.43 23.95 24.19 145,828 -0.57(-2.30%)
Mar 09, 2021 24.29 24.99 24.29 24.76 115,678 +0.49(+2.00%)
Mar 08, 2021 23.98 24.95 23.71 24.27 218,696 +0.53(+2.24%)
Mar 05, 2021 23.23 23.80 22.85 23.74 115,163 +0.49(+2.09%)
Mar 04, 2021 23.67 24.45 22.88 23.26 104,803 -0.50(-2.12%)
Mar 03, 2021 23.71 24.75 23.28 23.76 134,157 -0.15(-0.63%)
Mar 02, 2021 24.28 24.42 23.39 23.91 139,742 -0.50(-2.07%)
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.