Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.43 23.52 23.28 23.40 3,881,994 +0.06(+0.28%)
May 27, 2021 23.60 23.63 23.32 23.34 5,824,662 -0.11(-0.47%)
May 26, 2021 23.44 23.62 23.15 23.45 6,328,432 +0.11(+0.47%)
May 25, 2021 23.80 23.80 23.28 23.34 8,096,664 -0.33(-1.40%)
May 24, 2021 23.58 23.81 23.43 23.67 6,905,326 +0.31(+1.34%)
May 21, 2021 23.47 23.65 23.26 23.35 7,963,961 +0.01(+0.04%)
May 20, 2021 23.02 23.55 22.97 23.34 9,191,799 +0.38(+1.64%)
May 19, 2021 22.57 22.99 22.41 22.97 8,606,965 +0.05(+0.20%)
May 18, 2021 23.26 23.26 22.90 22.92 4,967,945 -0.26(-1.11%)
May 17, 2021 23.15 23.42 22.90 23.18 6,060,777 -0.18(-0.79%)
May 14, 2021 22.70 23.67 22.70 23.36 5,313,377 +0.86(+3.81%)
May 13, 2021 22.87 23.05 22.22 22.51 5,770,884 -0.17(-0.73%)
May 12, 2021 23.19 23.51 22.61 22.67 5,254,345 -0.66(-2.84%)
May 11, 2021 23.13 23.45 22.94 23.34 5,520,781 -0.36(-1.52%)
May 10, 2021 23.50 24.09 23.25 23.69 7,684,736 -0.06(-0.23%)
May 07, 2021 23.55 23.94 22.96 23.75 11,678,932 +0.31(+1.34%)
May 06, 2021 23.92 24.28 22.86 23.44 17,422,312 -0.94(-3.85%)
May 05, 2021 24.62 25.03 24.22 24.38 8,984,160 -0.22(-0.90%)
May 04, 2021 25.09 25.09 24.46 24.60 8,776,470 -0.59(-2.34%)
May 03, 2021 25.78 25.86 25.18 25.19 6,496,014 -0.43(-1.69%)
Apr 30, 2021 25.46 25.73 25.36 25.62 5,830,227 -0.07(-0.29%)
Apr 29, 2021 25.76 26.07 25.58 25.69 5,878,884 +0.07(+0.29%)
Apr 28, 2021 25.44 25.66 25.39 25.62 3,659,893 +0.16(+0.61%)
Apr 27, 2021 25.89 25.91 25.38 25.46 3,256,099 -0.38(-1.45%)
Apr 26, 2021 26.05 26.05 25.63 25.84 3,734,040 -0.08(-0.32%)
Apr 23, 2021 25.86 26.10 25.80 25.92 3,599,708 -0.02(-0.07%)
Apr 22, 2021 26.26 26.43 25.92 25.94 5,415,882 -0.06(-0.25%)
Apr 21, 2021 25.67 26.04 25.50 26.00 4,233,919 +0.13(+0.50%)
Apr 20, 2021 25.84 26.15 25.67 25.88 6,263,386 -0.08(-0.32%)
Apr 19, 2021 26.17 26.28 25.73 25.96 5,499,107 -0.27(-1.01%)
Apr 16, 2021 26.36 26.42 26.11 26.22 5,519,058 +0.09(+0.35%)
Apr 15, 2021 26.10 26.30 25.98 26.13 5,161,732 +0.15(+0.56%)
Apr 14, 2021 25.77 26.18 25.76 25.99 4,317,907 +0.12(+0.46%)
Apr 13, 2021 25.40 25.89 25.16 25.87 5,401,605 +0.51(+2.02%)
Apr 12, 2021 25.36 25.51 25.23 25.35 4,106,348 -0.04(-0.14%)
Apr 09, 2021 25.19 25.44 24.68 25.39 6,518,801 +0.04(+0.14%)
Apr 08, 2021 24.97 25.41 24.96 25.35 4,984,818 +0.54(+2.18%)
Apr 07, 2021 25.45 25.52 24.66 24.81 6,630,651 -0.67(-2.62%)
Apr 06, 2021 24.97 25.66 24.85 25.48 6,262,197 +0.44(+1.76%)
Apr 05, 2021 25.12 25.22 24.69 25.04 7,055,575 +0.25(+1.00%)
Apr 01, 2021 24.77 25.02 24.64 24.79 6,701,565 +0.24(+0.97%)
Mar 31, 2021 24.80 25.01 24.52 24.56 6,253,664 -0.06(-0.26%)
Mar 30, 2021 23.92 24.62 23.86 24.62 5,025,557 +0.74(+3.11%)
Mar 29, 2021 23.99 24.11 23.79 23.88 4,143,182 -0.23(-0.95%)
Mar 26, 2021 23.97 24.16 23.72 24.11 5,520,696 +0.18(+0.77%)
Mar 25, 2021 23.25 24.04 23.05 23.92 5,956,661 +0.43(+1.83%)
Mar 24, 2021 23.41 24.19 23.41 23.49 6,001,596 +0.06(+0.27%)
Mar 23, 2021 23.79 23.82 23.27 23.43 7,505,145 -0.35(-1.46%)
Mar 22, 2021 24.15 24.23 23.71 23.78 8,712,161 -0.32(-1.33%)
Mar 19, 2021 23.82 24.32 23.73 24.10 12,184,923 +0.28(+1.19%)
Mar 18, 2021 24.59 24.71 23.80 23.81 9,603,955 -0.78(-3.17%)
Mar 17, 2021 25.45 25.45 24.15 24.59 13,039,010 -0.95(-3.73%)
Mar 16, 2021 25.96 26.06 25.53 25.55 4,964,659 -0.56(-2.14%)
Mar 15, 2021 25.99 26.34 25.90 26.10 4,733,228 +0.05(+0.18%)
Mar 12, 2021 25.68 26.11 25.41 26.06 3,704,628 +0.25(+0.96%)
Mar 11, 2021 25.48 25.94 25.38 25.81 5,057,962 +0.63(+2.51%)
Mar 10, 2021 25.41 25.82 25.10 25.18 7,546,339 -0.04(-0.15%)
Mar 09, 2021 24.61 25.60 24.46 25.22 6,926,364 +1.14(+4.76%)
Mar 08, 2021 23.92 24.34 23.59 24.07 9,231,781 +0.27(+1.12%)
Mar 05, 2021 23.81 24.03 22.74 23.81 11,613,048 +0.10(+0.43%)
Mar 04, 2021 23.95 24.25 23.43 23.70 20,604,106 -0.93(-3.76%)
Mar 03, 2021 24.51 24.68 24.13 24.63 7,639,030 +0.07(+0.30%)
Mar 02, 2021 24.71 24.82 24.40 24.56 6,155,576 -0.17(-0.70%)
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.