Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.37 23.74 23.11 23.15 6,174,355 +0.15(+0.65%)
May 27, 2021 22.30 23.60 22.22 23.00 9,112,766 -0.24(-1.03%)
May 26, 2021 24.36 24.72 22.66 23.24 3,186,580 -2.17(-8.54%)
May 25, 2021 25.39 25.64 25.15 25.41 699,609 +0.12(+0.47%)
May 24, 2021 25.46 25.75 25.18 25.29 721,684 +0.05(+0.20%)
May 21, 2021 25.13 25.55 24.72 25.24 596,558 +0.34(+1.37%)
May 20, 2021 24.28 24.93 24.08 24.90 755,010 +0.81(+3.36%)
May 19, 2021 24.25 24.39 23.41 24.09 1,532,416 -0.37(-1.51%)
May 18, 2021 24.10 24.90 23.79 24.46 805,869 +0.37(+1.54%)
May 17, 2021 24.77 24.77 23.74 24.09 863,921 -0.73(-2.94%)
May 14, 2021 24.21 24.94 23.83 24.82 1,002,132 +0.74(+3.07%)
May 13, 2021 24.26 24.71 23.69 24.08 1,395,457 +0.05(+0.21%)
May 12, 2021 24.06 24.50 23.64 24.03 1,863,461 -0.32(-1.31%)
May 11, 2021 23.68 24.55 23.42 24.35 1,609,265 -0.10(-0.41%)
May 10, 2021 24.85 25.08 24.13 24.45 2,235,522 -0.60(-2.40%)
May 07, 2021 24.67 25.36 24.61 25.05 2,368,223 +0.55(+2.24%)
May 06, 2021 23.99 24.68 23.38 24.50 25,775,475 +0.25(+1.03%)
May 05, 2021 23.95 24.37 23.70 24.25 3,450,245 +0.40(+1.68%)
May 04, 2021 25.20 25.40 23.18 23.85 6,065,883 -3.32(-12.22%)
May 03, 2021 27.95 27.95 26.92 27.17 827,020 -0.11(-0.40%)
Apr 30, 2021 27.32 27.60 26.94 27.28 926,400 +0.04(+0.15%)
Apr 29, 2021 27.36 27.53 26.85 27.24 629,082 -0.05(-0.18%)
Apr 28, 2021 26.91 27.38 26.58 27.29 444,563 +0.42(+1.56%)
Apr 27, 2021 26.66 27.16 26.58 26.87 365,379 -0.11(-0.41%)
Apr 26, 2021 26.65 27.14 26.35 26.98 306,698 +0.57(+2.16%)
Apr 23, 2021 26.21 26.51 25.97 26.41 389,500 +0.28(+1.07%)
Apr 22, 2021 25.84 26.49 25.64 26.13 596,489 +0.48(+1.87%)
Apr 21, 2021 24.98 25.69 24.72 25.65 338,690 +0.66(+2.64%)
Apr 20, 2021 25.29 25.47 24.88 24.99 323,235 -0.49(-1.92%)
Apr 19, 2021 25.63 25.74 24.96 25.48 596,541 -0.35(-1.36%)
Apr 16, 2021 26.21 26.24 25.63 25.83 462,900 -0.16(-0.62%)
Apr 15, 2021 26.10 26.55 25.94 25.99 419,013 +0.09(+0.35%)
Apr 14, 2021 25.95 26.58 25.88 25.90 586,930 +0.16(+0.62%)
Apr 13, 2021 25.91 26.12 25.40 25.74 418,931 +0.11(+0.43%)
Apr 12, 2021 25.55 25.85 25.37 25.63 412,465 +0.21(+0.83%)
Apr 09, 2021 25.15 25.42 24.79 25.42 470,900 +0.29(+1.15%)
Apr 08, 2021 24.70 25.29 24.63 25.13 666,312 +0.63(+2.57%)
Apr 07, 2021 24.96 25.23 24.21 24.50 622,318 -0.46(-1.84%)
Apr 06, 2021 24.72 25.39 24.72 24.96 727,793 +0.17(+0.69%)
Apr 05, 2021 25.31 25.31 24.65 24.79 373,216 -0.19(-0.76%)
Apr 01, 2021 24.98 25.22 24.78 24.98 529,000 +0.30(+1.22%)
Mar 31, 2021 24.48 24.98 24.43 24.68 1,138,664 +0.39(+1.61%)
Mar 30, 2021 23.77 24.44 23.68 24.29 556,364 +0.38(+1.59%)
Mar 29, 2021 24.17 24.66 23.69 23.91 686,538 -0.25(-1.03%)
Mar 26, 2021 24.46 24.59 23.51 24.16 649,800 -0.04(-0.17%)
Mar 25, 2021 23.45 24.27 23.31 24.20 787,018 +0.37(+1.55%)
Mar 24, 2021 25.34 25.41 23.66 23.83 758,351 -1.33(-5.29%)
Mar 23, 2021 24.81 25.52 24.66 25.16 1,238,994 -0.17(-0.67%)
Mar 22, 2021 25.56 25.72 24.92 25.33 1,178,065 -0.17(-0.67%)
Mar 19, 2021 24.95 25.83 24.74 25.50 2,978,400 +0.48(+1.90%)
Mar 18, 2021 25.85 26.27 24.94 25.02 1,350,388 -1.14(-4.36%)
Mar 17, 2021 25.43 26.61 25.09 26.17 1,501,315 +0.48(+1.85%)
Mar 16, 2021 26.46 26.68 25.58 25.69 977,564 -0.74(-2.80%)
Mar 15, 2021 27.40 27.60 26.12 26.43 1,443,823 -1.00(-3.65%)
Mar 12, 2021 27.79 28.10 27.17 27.43 1,353,400 -0.42(-1.51%)
Mar 11, 2021 27.06 27.96 27.06 27.85 1,041,286 +1.12(+4.19%)
Mar 10, 2021 26.51 27.67 26.49 26.73 1,252,210 +0.50(+1.91%)
Mar 09, 2021 25.11 26.64 24.91 26.23 1,199,608 +1.58(+6.41%)
Mar 08, 2021 25.19 26.02 24.64 24.65 1,462,469 -0.57(-2.26%)
Mar 05, 2021 25.43 25.70 23.18 25.22 2,066,900 -0.06(-0.24%)
Mar 04, 2021 27.04 27.26 25.18 25.28 1,927,269 -2.09(-7.64%)
Mar 03, 2021 28.22 28.29 27.33 27.37 1,050,368 -0.68(-2.44%)
Mar 02, 2021 28.25 28.63 27.95 28.05 1,248,721 -0.23(-0.80%)
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.