Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 25.48 25.98 25.48 25.84 32,186 +0.44(+1.73%)
May 27, 2021 25.36 25.65 25.24 25.41 46,739 +0.40(+1.60%)
May 26, 2021 24.74 25.28 24.72 25.01 21,336 +0.47(+1.92%)
May 25, 2021 25.02 25.02 24.50 24.53 24,867 -0.50(-1.99%)
May 24, 2021 25.27 25.43 24.89 25.03 18,327 -0.50(-1.95%)
May 21, 2021 25.64 25.76 25.36 25.53 15,316 -0.07(-0.28%)
May 20, 2021 24.85 25.60 24.75 25.60 27,337 +0.76(+3.04%)
May 19, 2021 24.81 25.08 24.54 24.85 25,490 +0.03(+0.11%)
May 18, 2021 25.27 25.77 24.77 24.82 15,517 -0.60(-2.34%)
May 17, 2021 25.15 25.45 25.06 25.41 13,726 +0.05(+0.21%)
May 14, 2021 25.33 25.72 25.15 25.36 14,192 +0.15(+0.60%)
May 13, 2021 25.49 25.50 24.85 25.21 44,456 +0.44(+1.76%)
May 12, 2021 25.48 25.93 24.58 24.77 25,023 -0.65(-2.55%)
May 11, 2021 25.51 25.89 25.29 25.42 17,700 -0.12(-0.45%)
May 10, 2021 25.72 26.17 25.34 25.54 22,789 -0.04(-0.17%)
May 07, 2021 25.57 26.00 25.35 25.58 26,326 -0.06(-0.24%)
May 06, 2021 25.80 26.00 25.54 25.65 15,876 -0.02(-0.07%)
May 05, 2021 25.49 25.95 25.41 25.66 24,735 +0.39(+1.55%)
May 04, 2021 25.04 25.47 24.91 25.27 27,669 +0.24(+0.96%)
May 03, 2021 24.75 25.48 24.75 25.03 35,022 +0.59(+2.40%)
Apr 30, 2021 24.35 24.83 24.35 24.45 43,198 -0.12(-0.51%)
Apr 29, 2021 24.85 24.87 24.37 24.57 19,374 -0.07(-0.29%)
Apr 28, 2021 24.55 24.85 24.29 24.64 26,328 +0.20(+0.80%)
Apr 27, 2021 24.58 24.62 24.28 24.45 22,312 -0.07(-0.29%)
Apr 26, 2021 24.53 24.76 24.48 24.52 13,003 +0.20(+0.84%)
Apr 23, 2021 24.51 24.75 24.31 24.31 17,324 -0.10(-0.40%)
Apr 22, 2021 24.92 25.85 24.31 24.41 12,201 -0.57(-2.28%)
Apr 21, 2021 25.01 25.17 24.22 24.98 23,556 +0.17(+0.68%)
Apr 20, 2021 25.07 25.27 24.78 24.81 19,934 -0.26(-1.03%)
Apr 19, 2021 25.45 25.49 24.94 25.07 7,801 -0.22(-0.88%)
Apr 16, 2021 25.77 25.87 25.29 25.29 7,312 -0.22(-0.87%)
Apr 15, 2021 25.84 25.84 25.41 25.51 8,431 -0.05(-0.21%)
Apr 14, 2021 25.45 25.77 25.40 25.57 10,206 +0.33(+1.30%)
Apr 13, 2021 25.33 25.51 25.22 25.24 9,548 -0.30(-1.18%)
Apr 12, 2021 26.16 26.16 25.52 25.54 6,631 -0.36(-1.37%)
Apr 09, 2021 25.77 26.12 25.41 25.89 5,174 +0.32(+1.25%)
Apr 08, 2021 25.57 25.91 25.38 25.57 14,852 +0.22(+0.88%)
Apr 07, 2021 26.17 26.26 25.35 25.35 19,586 -1.10(-4.17%)
Apr 06, 2021 26.60 26.73 26.16 26.45 12,197 +0.35(+1.33%)
Apr 05, 2021 26.82 26.82 25.96 26.11 12,152 -0.46(-1.74%)
Apr 01, 2021 26.39 27.06 26.24 26.57 7,987 +0.52(+2.01%)
Mar 31, 2021 28.13 28.19 25.97 26.05 33,160 -1.38(-5.02%)
Mar 30, 2021 26.69 27.61 25.86 27.42 25,582 +1.10(+4.19%)
Mar 29, 2021 27.32 27.36 26.32 26.32 12,509 -1.17(-4.27%)
Mar 26, 2021 27.49 27.78 27.32 27.49 6,862 +0.19(+0.68%)
Mar 25, 2021 26.15 27.47 25.48 27.31 20,580 +1.40(+5.42%)
Mar 24, 2021 25.34 27.12 25.34 25.90 18,206 +0.12(+0.48%)
Mar 23, 2021 26.18 26.47 25.57 25.78 10,074 -0.71(-2.68%)
Mar 22, 2021 26.89 26.89 26.27 26.49 13,146 -1.37(-4.91%)
Mar 19, 2021 26.11 27.86 25.72 27.86 63,110 +1.44(+5.45%)
Mar 18, 2021 26.73 27.86 26.31 26.42 16,109 -0.05(-0.20%)
Mar 17, 2021 27.67 27.67 26.42 26.47 13,588 +0.07(+0.27%)
Mar 16, 2021 28.37 28.39 26.40 26.40 19,768 -2.25(-7.85%)
Mar 15, 2021 29.92 29.92 28.52 28.65 17,548 -1.12(-3.76%)
Mar 12, 2021 29.33 29.89 29.12 29.77 10,687 +0.46(+1.58%)
Mar 11, 2021 29.60 29.99 28.87 29.31 18,805 -0.15(-0.51%)
Mar 10, 2021 28.19 29.48 28.13 29.46 19,632 +1.53(+5.47%)
Mar 09, 2021 28.34 28.66 27.93 27.93 21,287 -0.46(-1.63%)
Mar 08, 2021 28.49 28.72 27.73 28.39 23,625 +0.60(+2.18%)
Mar 05, 2021 26.49 27.79 25.88 27.79 30,823 +1.64(+6.29%)
Mar 04, 2021 25.42 26.27 25.42 26.14 31,639 +0.97(+3.85%)
Mar 03, 2021 24.66 25.60 24.66 25.17 12,808 +0.71(+2.91%)
Mar 02, 2021 24.74 24.93 24.38 24.46 27,193 -0.31(-1.26%)
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.