Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.16 27.16 26.67 26.79 1,994,426 -0.27(-0.98%)
May 27, 2021 27.02 27.14 26.87 27.06 2,030,403 +0.36(+1.36%)
May 26, 2021 26.56 26.76 26.41 26.69 1,906,260 +0.15(+0.56%)
May 25, 2021 27.01 27.10 26.50 26.54 1,784,073 -0.45(-1.68%)
May 24, 2021 27.00 27.12 26.68 27.00 2,980,032 +0.27(+0.99%)
May 21, 2021 26.31 26.84 26.24 26.73 4,177,809 -0.07(-0.26%)
May 20, 2021 26.76 27.00 26.47 26.80 1,759,283 +0.03(+0.11%)
May 19, 2021 26.78 26.78 26.29 26.77 3,109,868 -0.26(-0.95%)
May 18, 2021 27.68 27.77 27.01 27.03 2,139,578 -0.64(-2.31%)
May 17, 2021 27.51 27.75 27.26 27.67 2,517,817 +0.09(+0.32%)
May 14, 2021 27.35 27.65 27.24 27.58 2,031,953 +0.37(+1.38%)
May 13, 2021 26.91 27.51 26.81 27.20 3,181,359 +0.32(+1.17%)
May 12, 2021 27.53 27.64 26.91 26.89 5,483,912 -0.67(-2.43%)
May 11, 2021 27.47 27.66 26.98 27.56 5,251,417 -0.09(-0.32%)
May 10, 2021 27.31 27.98 27.23 27.65 6,890,953 +0.42(+1.56%)
May 07, 2021 26.30 27.25 26.30 27.22 5,221,683 +0.99(+3.79%)
May 06, 2021 25.74 26.33 25.59 26.23 3,757,829 +0.63(+2.46%)
May 05, 2021 25.48 25.71 25.18 25.60 2,707,391 +0.23(+0.89%)
May 04, 2021 25.33 25.54 25.02 25.37 3,490,766 +0.04(+0.16%)
May 03, 2021 25.42 25.51 25.16 25.33 2,352,048 +0.08(+0.31%)
Apr 30, 2021 25.68 25.68 25.20 25.25 2,004,713 -0.53(-2.06%)
Apr 29, 2021 25.39 25.83 25.30 25.79 1,765,253 +0.59(+2.34%)
Apr 28, 2021 25.24 25.43 25.12 25.20 3,007,092 +0.06(+0.24%)
Apr 27, 2021 25.05 25.23 24.87 25.14 8,204,921 +0.09(+0.35%)
Apr 26, 2021 25.22 25.33 25.02 25.05 5,764,858 -0.16(-0.62%)
Apr 23, 2021 24.87 25.35 24.67 25.21 3,243,414 +0.47(+1.91%)
Apr 22, 2021 25.06 25.19 24.64 24.73 2,175,133 -0.19(-0.75%)
Apr 21, 2021 24.40 24.95 24.24 24.92 1,753,272 +0.49(+2.02%)
Apr 20, 2021 24.79 24.80 24.16 24.43 3,006,399 -0.49(-1.98%)
Apr 19, 2021 25.18 25.21 24.82 24.92 1,966,696 -0.37(-1.48%)
Apr 16, 2021 25.34 25.50 25.12 25.29 2,895,956 +0.11(+0.43%)
Apr 15, 2021 25.13 25.29 24.93 25.19 4,121,683 +0.26(+1.03%)
Apr 14, 2021 24.93 25.29 24.85 24.93 4,096,226 +0.05(+0.20%)
Apr 13, 2021 25.01 25.19 24.78 24.88 3,197,198 -0.32(-1.25%)
Apr 12, 2021 25.14 25.31 24.97 25.20 3,081,647 +0.02(+0.08%)
Apr 09, 2021 25.25 25.32 24.92 25.18 3,594,731 +0.03(+0.12%)
Apr 08, 2021 24.69 25.17 24.55 25.15 2,828,664 +0.44(+1.79%)
Apr 07, 2021 25.09 25.20 24.49 24.70 3,936,031 -0.46(-1.84%)
Apr 06, 2021 25.18 25.35 25.07 25.17 3,980,859 +0.03(+0.12%)
Apr 05, 2021 25.11 25.21 24.92 25.14 6,293,273 +0.20(+0.79%)
Apr 01, 2021 24.89 25.01 24.66 24.94 2,666,721 +0.18(+0.72%)
Mar 31, 2021 24.79 24.97 24.63 24.76 1,760,698 -0.12(-0.47%)
Mar 30, 2021 24.21 24.95 24.15 24.88 2,869,938 +0.74(+3.06%)
Mar 29, 2021 25.05 25.16 23.88 24.14 5,316,826 -0.96(-3.84%)
Mar 26, 2021 25.28 25.40 24.80 25.11 4,792,806 +0.09(+0.35%)
Mar 25, 2021 24.45 25.10 24.24 25.02 2,465,497 +0.40(+1.64%)
Mar 24, 2021 24.96 25.23 24.53 24.61 3,648,051 -0.29(-1.15%)
Mar 23, 2021 25.62 25.71 24.81 24.90 2,132,677 -0.88(-3.40%)
Mar 22, 2021 25.86 25.86 25.48 25.78 4,011,110 -0.05(-0.19%)
Mar 19, 2021 25.63 26.02 25.30 25.83 5,222,126 +0.21(+0.81%)
Mar 18, 2021 26.16 26.33 25.52 25.62 2,718,069 -0.58(-2.22%)
Mar 17, 2021 25.95 26.31 25.61 26.20 3,318,689 +0.32(+1.22%)
Mar 16, 2021 26.18 26.18 25.61 25.88 3,341,327 -0.32(-1.24%)
Mar 15, 2021 25.63 26.28 25.60 26.21 5,657,181 +0.47(+1.84%)
Mar 12, 2021 25.87 26.03 25.70 25.74 3,710,313 +0.08(+0.31%)
Mar 11, 2021 25.75 25.85 25.56 25.66 3,701,441 +0.08(+0.31%)
Mar 10, 2021 25.51 25.69 25.24 25.58 4,096,173 +0.18(+0.70%)
Mar 09, 2021 25.64 25.93 25.29 25.40 7,558,463 -0.45(-1.75%)
Mar 08, 2021 24.71 26.13 24.61 25.86 6,604,054 +1.29(+5.25%)
Mar 05, 2021 23.69 24.59 23.25 24.57 11,977,495 +1.07(+4.57%)
Mar 04, 2021 24.61 24.71 23.23 23.49 10,628,535 -0.24(-1.00%)
Mar 03, 2021 24.31 24.47 23.70 23.73 7,179,387 -0.72(-2.94%)
Mar 02, 2021 23.53 24.60 23.47 24.45 9,810,458 +1.72(+7.56%)
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.