Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 25.49 26.00 25.49 25.86 32,164 +0.44(+1.73%)
May 27, 2021 25.38 25.67 25.25 25.42 46,708 +0.40(+1.60%)
May 26, 2021 24.76 25.29 24.74 25.02 21,321 +0.47(+1.92%)
May 25, 2021 25.04 25.04 24.52 24.55 24,850 -0.50(-1.99%)
May 24, 2021 25.28 25.45 24.91 25.05 18,315 -0.50(-1.95%)
May 21, 2021 25.65 25.78 25.38 25.55 15,306 -0.07(-0.28%)
May 20, 2021 24.87 25.62 24.77 25.62 27,319 +0.76(+3.04%)
May 19, 2021 24.83 25.09 24.56 24.86 25,473 +0.03(+0.11%)
May 18, 2021 25.29 25.79 24.79 24.84 15,507 -0.60(-2.34%)
May 17, 2021 25.16 25.47 25.08 25.43 13,717 +0.05(+0.21%)
May 14, 2021 25.35 25.73 25.16 25.38 14,182 +0.15(+0.60%)
May 13, 2021 25.50 25.52 24.87 25.23 44,426 +0.44(+1.76%)
May 12, 2021 25.49 25.95 24.60 24.79 25,006 -0.65(-2.55%)
May 11, 2021 25.53 25.91 25.30 25.44 17,688 -0.12(-0.45%)
May 10, 2021 25.73 26.19 25.35 25.56 22,774 -0.04(-0.17%)
May 07, 2021 25.58 26.02 25.37 25.60 26,308 -0.06(-0.24%)
May 06, 2021 25.81 26.02 25.56 25.66 15,865 -0.02(-0.07%)
May 05, 2021 25.50 25.96 25.42 25.68 24,719 +0.39(+1.55%)
May 04, 2021 25.06 25.48 24.92 25.29 27,650 +0.24(+0.96%)
May 03, 2021 24.76 25.49 24.76 25.05 34,998 +0.59(+2.40%)
Apr 30, 2021 24.36 24.84 24.36 24.46 43,169 -0.12(-0.51%)
Apr 29, 2021 24.86 24.89 24.39 24.59 19,361 -0.07(-0.29%)
Apr 28, 2021 24.57 24.86 24.30 24.66 26,310 +0.20(+0.80%)
Apr 27, 2021 24.60 24.64 24.29 24.46 22,297 -0.07(-0.29%)
Apr 26, 2021 24.55 24.77 24.49 24.53 12,994 +0.20(+0.84%)
Apr 23, 2021 24.52 24.77 24.33 24.33 17,312 -0.10(-0.40%)
Apr 22, 2021 24.93 25.87 24.33 24.43 12,193 -0.57(-2.28%)
Apr 21, 2021 25.02 25.19 24.24 25.00 23,540 +0.17(+0.68%)
Apr 20, 2021 25.08 25.29 24.80 24.83 19,920 -0.26(-1.03%)
Apr 19, 2021 25.47 25.51 24.96 25.08 7,796 -0.22(-0.88%)
Apr 16, 2021 25.79 25.88 25.31 25.31 7,307 -0.22(-0.87%)
Apr 15, 2021 25.86 25.86 25.43 25.53 8,425 -0.05(-0.21%)
Apr 14, 2021 25.47 25.79 25.42 25.58 10,199 +0.33(+1.30%)
Apr 13, 2021 25.35 25.53 25.24 25.25 9,542 -0.30(-1.18%)
Apr 12, 2021 26.18 26.18 25.53 25.56 6,627 -0.36(-1.37%)
Apr 09, 2021 25.79 26.14 25.42 25.91 5,171 +0.32(+1.25%)
Apr 08, 2021 25.59 25.93 25.40 25.59 14,842 +0.22(+0.88%)
Apr 07, 2021 26.19 26.28 25.37 25.37 19,573 -1.10(-4.17%)
Apr 06, 2021 26.61 26.75 26.18 26.47 12,189 +0.35(+1.33%)
Apr 05, 2021 26.84 26.84 25.97 26.13 12,144 -0.46(-1.74%)
Apr 01, 2021 26.41 27.08 26.26 26.59 7,981 +0.52(+2.01%)
Mar 31, 2021 28.15 28.21 25.99 26.06 33,138 -1.38(-5.02%)
Mar 30, 2021 26.70 27.63 25.88 27.44 25,565 +1.10(+4.19%)
Mar 29, 2021 27.33 27.38 26.34 26.34 12,501 -1.17(-4.27%)
Mar 26, 2021 27.51 27.80 27.33 27.51 6,857 +0.19(+0.68%)
Mar 25, 2021 26.17 27.49 25.49 27.33 20,566 +1.41(+5.42%)
Mar 24, 2021 25.36 27.14 25.36 25.92 18,194 +0.12(+0.48%)
Mar 23, 2021 26.20 26.48 25.59 25.80 10,067 -0.71(-2.68%)
Mar 22, 2021 26.91 26.91 26.29 26.51 13,137 -1.37(-4.91%)
Mar 19, 2021 26.13 27.88 25.73 27.88 63,067 +1.44(+5.45%)
Mar 18, 2021 26.75 27.88 26.33 26.44 16,098 -0.05(-0.20%)
Mar 17, 2021 27.69 27.69 26.44 26.49 13,579 +0.07(+0.27%)
Mar 16, 2021 28.38 28.41 26.42 26.42 19,755 -2.25(-7.85%)
Mar 15, 2021 29.94 29.94 28.54 28.67 17,536 -1.12(-3.76%)
Mar 12, 2021 29.35 29.91 29.14 29.79 10,679 +0.46(+1.58%)
Mar 11, 2021 29.62 30.01 28.89 29.33 18,793 -0.15(-0.51%)
Mar 10, 2021 28.21 29.50 28.14 29.48 19,619 +1.53(+5.47%)
Mar 09, 2021 28.36 28.68 27.95 27.95 21,273 -0.46(-1.63%)
Mar 08, 2021 28.51 28.74 27.74 28.41 23,609 +0.60(+2.18%)
Mar 05, 2021 26.51 27.81 25.89 27.81 30,803 +1.65(+6.29%)
Mar 04, 2021 25.44 26.29 25.44 26.16 31,618 +0.97(+3.85%)
Mar 03, 2021 24.68 25.62 24.68 25.19 12,800 +0.71(+2.91%)
Mar 02, 2021 24.76 24.94 24.40 24.48 27,175 -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.