Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 23.63 23.97 23.59 23.74 729,725 +0.18(+0.76%)
Jun 22, 2021 23.33 23.69 22.96 23.56 943,895 +0.15(+0.64%)
Jun 21, 2021 23.29 23.82 23.20 23.41 1,102,811 +0.45(+1.96%)
Jun 18, 2021 23.24 23.35 22.63 22.96 2,407,812 -0.79(-3.33%)
Jun 17, 2021 25.53 25.53 23.43 23.75 1,126,271 -1.74(-6.83%)
Jun 16, 2021 25.77 26.02 25.25 25.49 667,815 -0.50(-1.92%)
Jun 15, 2021 25.76 26.06 25.57 25.99 489,953 +0.27(+1.05%)
Jun 14, 2021 26.26 26.51 25.61 25.72 692,004 -0.61(-2.32%)
Jun 11, 2021 26.18 26.39 26.07 26.33 421,106 +0.43(+1.66%)
Jun 10, 2021 26.90 27.01 25.88 25.90 661,906 -0.75(-2.81%)
Jun 09, 2021 27.15 27.18 26.43 26.65 687,535 -0.69(-2.52%)
Jun 08, 2021 27.01 27.49 26.56 27.34 555,463 +0.17(+0.63%)
Jun 07, 2021 27.83 27.96 27.08 27.17 1,143,730 -0.73(-2.62%)
Jun 04, 2021 28.07 28.12 27.38 27.90 763,255 -0.11(-0.39%)
Jun 03, 2021 27.00 28.20 26.81 28.01 740,258 +1.04(+3.86%)
Jun 02, 2021 28.06 28.13 26.82 26.97 935,977 -0.85(-3.06%)
Jun 01, 2021 27.39 27.89 27.14 27.82 959,750 +0.69(+2.54%)
May 28, 2021 27.52 27.52 26.48 27.13 689,495 -0.20(-0.73%)
May 27, 2021 26.62 27.45 26.54 27.33 913,312 +1.09(+4.15%)
May 26, 2021 25.89 26.35 25.76 26.24 475,424 +0.48(+1.86%)
May 25, 2021 26.39 26.77 25.75 25.76 857,861 -0.60(-2.28%)
May 24, 2021 26.98 26.98 26.32 26.36 588,931 -0.36(-1.35%)
May 21, 2021 26.45 26.93 26.26 26.72 966,459 +0.68(+2.61%)
May 20, 2021 26.32 26.40 25.76 26.04 750,269 -0.28(-1.06%)
May 19, 2021 26.11 26.32 25.57 26.32 661,368 -0.56(-2.08%)
May 18, 2021 28.00 28.10 26.85 26.88 606,222 -0.92(-3.31%)
May 17, 2021 27.25 27.85 26.89 27.80 958,793 +0.43(+1.57%)
May 14, 2021 26.70 27.41 26.49 27.37 1,118,337 +0.99(+3.75%)
May 13, 2021 25.25 26.55 25.18 26.38 789,142 +1.27(+5.06%)
May 12, 2021 25.70 26.18 25.05 25.11 828,005 -0.94(-3.61%)
May 11, 2021 25.49 26.39 25.27 26.05 685,845 -0.24(-0.91%)
May 10, 2021 26.72 27.17 26.28 26.29 739,198 -0.45(-1.68%)
May 07, 2021 25.97 26.77 25.68 26.74 651,811 +0.64(+2.45%)
May 06, 2021 25.15 26.10 24.93 26.10 767,950 +0.88(+3.49%)
May 05, 2021 25.43 25.53 24.94 25.22 1,344,236 -0.03(-0.12%)
May 04, 2021 25.39 25.67 24.85 25.25 1,008,315 -0.53(-2.06%)
May 03, 2021 25.90 26.24 25.45 25.78 1,483,102 +0.48(+1.90%)
Apr 30, 2021 26.06 26.30 25.29 25.30 1,552,200 -1.16(-4.38%)
Apr 29, 2021 27.98 28.25 26.40 26.46 1,354,827 -1.25(-4.51%)
Apr 28, 2021 28.42 28.44 27.10 27.71 1,143,149 +0.04(+0.14%)
Apr 27, 2021 27.19 27.72 27.04 27.67 723,549 +0.38(+1.39%)
Apr 26, 2021 27.95 28.34 27.28 27.29 1,156,358 -0.41(-1.48%)
Apr 23, 2021 27.17 27.99 26.88 27.70 1,184,900 +0.91(+3.40%)
Apr 22, 2021 27.02 27.33 26.57 26.79 1,181,707 -0.08(-0.30%)
Apr 21, 2021 25.67 26.90 25.33 26.87 813,198 +1.13(+4.39%)
Apr 20, 2021 26.20 26.29 25.20 25.74 805,462 -0.70(-2.65%)
Apr 19, 2021 26.46 26.76 26.08 26.44 1,156,516 -0.26(-0.97%)
Apr 16, 2021 26.92 27.24 26.39 26.70 783,600 +0.05(+0.19%)
Apr 15, 2021 26.63 26.83 26.19 26.65 790,087 +0.16(+0.60%)
Apr 14, 2021 25.67 26.54 25.66 26.49 1,106,975 +0.93(+3.64%)
Apr 13, 2021 26.78 26.84 25.23 25.56 981,263 -1.09(-4.09%)
Apr 12, 2021 26.01 26.66 25.70 26.65 1,251,437 +0.82(+3.17%)
Apr 09, 2021 25.37 25.89 24.81 25.83 2,225,600 +1.43(+5.86%)
Apr 08, 2021 24.26 24.56 23.75 24.40 2,067,740 +0.11(+0.45%)
Apr 07, 2021 24.86 25.10 24.05 24.29 1,310,980 -0.75(-3.00%)
Apr 06, 2021 24.57 25.22 24.51 25.04 1,601,755 +0.43(+1.75%)
Apr 05, 2021 25.02 25.27 24.46 24.61 816,941 +0.04(+0.16%)
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.