Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
25.26
25.26
25.09
25.16
36,173
-0.58(-2.25%)
May 27, 2021
25.32
25.75
25.17
25.74
132,200
+0.42(+1.66%)
May 26, 2021
25.55
25.60
25.28
25.32
133,371
-0.14(-0.55%)
May 25, 2021
25.48
25.68
25.36
25.46
59,744
-0.11(-0.43%)
May 24, 2021
25.37
25.67
25.26
25.57
76,414
+0.27(+1.07%)
May 21, 2021
25.16
25.37
25.10
25.30
61,122
+0.18(+0.72%)
May 20, 2021
25.20
25.20
25.02
25.12
25,634
-0.02(-0.06%)
May 19, 2021
25.00
25.17
24.94
25.14
54,432
+0.14(+0.54%)
May 18, 2021
25.18
25.18
24.98
25.00
23,680
-0.04(-0.16%)
May 17, 2021
25.04
25.11
24.93
25.04
22,293
+0.07(+0.28%)
May 14, 2021
24.71
25.05
24.66
24.97
25,259
+0.45(+1.84%)
May 13, 2021
24.69
24.99
24.28
24.52
130,395
-0.23(-0.93%)
May 12, 2021
25.08
25.08
24.71
24.75
31,721
-0.29(-1.16%)
May 11, 2021
24.88
25.04
24.81
25.04
25,058
+0.06(+0.24%)
May 10, 2021
25.01
25.10
24.95
24.98
21,980
-0.12(-0.48%)
May 07, 2021
25.12
25.24
24.93
25.10
40,663
+0.01(+0.04%)
May 06, 2021
25.23
25.23
24.94
25.09
20,057
-0.08(-0.32%)
May 05, 2021
25.09
25.21
25.07
25.17
35,670
+0.15(+0.58%)
May 04, 2021
25.06
25.06
24.88
25.02
31,685
+0.09(+0.38%)
May 03, 2021
24.90
25.05
24.83
24.93
27,594
+0.13(+0.52%)
Apr 30, 2021
24.89
25.07
24.79
24.80
50,500
-0.10(-0.40%)
Apr 29, 2021
25.00
25.00
24.72
24.90
87,875
-0.03(-0.12%)
Apr 28, 2021
25.32
25.32
24.90
24.93
26,794
-0.32(-1.27%)
Apr 27, 2021
25.02
25.25
25.02
25.25
24,058
+0.16(+0.66%)
Apr 26, 2021
25.09
25.14
25.02
25.09
20,303
+0.05(+0.22%)
Apr 23, 2021
25.00
25.06
24.99
25.03
18,700
+0.03(+0.12%)
Apr 22, 2021
24.93
25.04
24.83
25.00
21,131
+0.10(+0.40%)
Apr 21, 2021
24.92
25.00
24.90
24.90
20,596
+0.01(+0.04%)
Apr 20, 2021
25.08
25.08
24.81
24.89
21,448
-0.10(-0.40%)
Apr 19, 2021
25.00
25.02
24.95
24.99
12,855
-0.06(-0.24%)
Apr 16, 2021
25.00
25.10
25.00
25.05
37,100
+0.05(+0.20%)
Apr 15, 2021
25.05
25.05
24.95
25.00
20,838
-0.03(-0.12%)
Apr 14, 2021
25.00
25.04
24.93
25.03
22,476
+0.04(+0.16%)
Apr 13, 2021
24.98
25.00
24.86
24.99
42,018
+0.06(+0.24%)
Apr 12, 2021
24.91
24.98
24.86
24.93
24,010
-0.01(-0.04%)
Apr 09, 2021
24.95
24.96
24.85
24.94
18,400
+0.02(+0.08%)
Apr 08, 2021
24.82
24.94
24.77
24.92
16,333
-0.06(-0.24%)
Apr 07, 2021
25.00
25.11
24.86
24.98
23,334
-0.02(-0.08%)
Apr 06, 2021
24.85
25.00
24.85
25.00
37,072
+0.17(+0.68%)
Apr 05, 2021
24.75
24.93
24.75
24.83
45,210
+0.13(+0.53%)
Apr 01, 2021
24.32
24.80
24.32
24.70
39,200
+0.33(+1.35%)
Mar 31, 2021
24.50
24.52
24.32
24.37
34,525
+0.04(+0.16%)
Mar 30, 2021
24.22
24.37
24.22
24.33
20,391
+0.11(+0.45%)
Mar 29, 2021
24.35
24.35
24.21
24.22
69,863
+0.00(+0.01%)
Mar 26, 2021
24.20
24.30
24.15
24.22
68,900
+0.02(+0.08%)
Mar 25, 2021
24.08
24.20
24.08
24.20
23,646
+0.00(+0.00%)
Mar 24, 2021
24.08
24.25
24.06
24.20
30,939
-0.44(-1.79%)
Mar 23, 2021
24.58
24.73
24.58
24.64
63,997
-0.04(-0.16%)
Mar 22, 2021
24.83
24.83
24.61
24.68
36,466
-0.05(-0.20%)
Mar 19, 2021
24.90
24.90
24.62
24.73
19,300
-0.05(-0.20%)
Mar 18, 2021
24.66
24.78
24.54
24.78
21,039
+0.14(+0.57%)
Mar 17, 2021
24.75
24.82
24.64
24.64
42,914
-0.17(-0.69%)
Mar 16, 2021
24.48
24.88
24.48
24.81
43,089
+0.31(+1.27%)
Mar 15, 2021
24.46
24.50
24.43
24.50
37,767
+0.13(+0.53%)
Mar 12, 2021
24.34
24.37
24.23
24.37
16,000
+0.10(+0.41%)
Mar 11, 2021
24.55
24.55
24.18
24.27
16,416
-0.14(-0.57%)
Mar 10, 2021
24.23
24.49
24.14
24.41
35,794
+0.17(+0.70%)
Mar 09, 2021
24.08
24.25
23.99
24.24
32,053
+0.17(+0.71%)
Mar 08, 2021
23.82
24.07
23.82
24.07
22,263
+0.38(+1.60%)
Mar 05, 2021
23.80
23.91
23.65
23.69
33,100
-0.10(-0.42%)
Mar 04, 2021
23.90
24.00
23.72
23.79
20,033
-0.09(-0.38%)
Mar 03, 2021
23.66
23.94
23.47
23.88
36,637
+0.21(+0.89%)
Mar 02, 2021
23.75
23.77
23.60
23.67
13,629
-0.07(-0.29%)
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
.