Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 25.89 26.26 25.56 25.89 13,309,445 -0.30(-1.15%)
May 12, 2021 26.35 26.86 26.10 26.19 13,951,736 +0.22(+0.85%)
May 11, 2021 26.08 26.45 25.94 25.97 14,524,508 -0.65(-2.44%)
May 10, 2021 26.99 27.20 26.59 26.62 11,812,529 -0.11(-0.41%)
May 07, 2021 26.03 26.75 25.93 26.73 11,713,479 +0.23(+0.87%)
May 06, 2021 26.29 26.53 25.92 26.50 11,445,333 -0.28(-1.05%)
May 05, 2021 26.51 26.78 26.11 26.78 19,486,522 +0.86(+3.32%)
May 04, 2021 26.00 26.14 25.66 25.92 13,939,098 +0.23(+0.90%)
May 03, 2021 25.47 25.73 25.32 25.69 8,033,761 +0.53(+2.11%)
Apr 30, 2021 25.45 25.62 25.16 25.16 8,501,900 -0.34(-1.33%)
Apr 29, 2021 25.83 25.95 25.30 25.50 11,779,388 -0.14(-0.55%)
Apr 28, 2021 25.30 25.73 25.29 25.64 18,851,650 +0.70(+2.81%)
Apr 27, 2021 25.14 25.31 24.73 24.94 16,555,616 +0.02(+0.08%)
Apr 26, 2021 24.67 24.96 24.65 24.92 14,845,889 +0.40(+1.63%)
Apr 23, 2021 24.35 24.55 24.23 24.52 12,329,000 +0.18(+0.74%)
Apr 22, 2021 24.73 24.78 24.31 24.34 14,868,494 -0.62(-2.48%)
Apr 21, 2021 24.57 25.01 24.49 24.96 14,762,892 +0.18(+0.73%)
Apr 20, 2021 25.15 25.15 24.40 24.78 19,407,272 -0.53(-2.09%)
Apr 19, 2021 25.46 25.63 25.18 25.31 10,964,548 +0.13(+0.52%)
Apr 16, 2021 25.38 25.46 25.04 25.18 10,707,500 -0.02(-0.08%)
Apr 15, 2021 25.35 25.44 25.10 25.20 12,976,140 -0.34(-1.33%)
Apr 14, 2021 24.94 25.77 24.90 25.54 22,877,350 +0.92(+3.74%)
Apr 13, 2021 24.70 24.80 24.54 24.62 15,819,174 +0.00(+0.00%)
Apr 12, 2021 24.67 24.93 24.48 24.62 20,537,237 +0.23(+0.94%)
Apr 09, 2021 24.58 24.77 24.32 24.39 14,609,700 -0.33(-1.33%)
Apr 08, 2021 24.94 24.94 24.48 24.72 19,212,437 -0.65(-2.56%)
Apr 07, 2021 25.20 25.57 25.15 25.37 15,515,984 +0.27(+1.08%)
Apr 06, 2021 24.89 25.53 24.81 25.10 24,552,635 +0.84(+3.46%)
Apr 05, 2021 24.58 24.70 24.09 24.26 19,629,531 -0.32(-1.30%)
Apr 01, 2021 24.47 24.61 24.10 24.58 14,540,400 +0.23(+0.94%)
Mar 31, 2021 24.61 24.68 24.31 24.35 10,278,410 -0.53(-2.13%)
Mar 30, 2021 24.84 25.02 24.70 24.88 7,126,427 -0.30(-1.19%)
Mar 29, 2021 24.93 25.28 24.82 25.18 11,014,424 -0.05(-0.20%)
Mar 26, 2021 25.15 25.24 24.94 25.23 13,100,000 +0.66(+2.69%)
Mar 25, 2021 24.21 24.60 23.89 24.57 13,721,423 -0.18(-0.73%)
Mar 24, 2021 24.42 25.05 24.42 24.75 19,086,780 +0.69(+2.87%)
Mar 23, 2021 24.52 24.81 24.04 24.06 16,828,756 -1.29(-5.09%)
Mar 22, 2021 25.46 25.63 25.30 25.35 11,557,726 -0.09(-0.35%)
Mar 19, 2021 25.38 25.82 25.07 25.44 10,844,600 +0.03(+0.12%)
Mar 18, 2021 26.29 26.45 25.34 25.41 12,063,451 -1.06(-4.00%)
Mar 17, 2021 25.95 26.53 25.95 26.47 9,734,809 +0.39(+1.50%)
Mar 16, 2021 26.12 26.17 25.69 26.08 10,583,867 -0.41(-1.55%)
Mar 15, 2021 26.70 26.84 26.21 26.49 13,040,763 -0.47(-1.74%)
Mar 12, 2021 26.75 27.03 26.72 26.96 8,777,300 +0.31(+1.16%)
Mar 11, 2021 26.73 26.99 26.50 26.65 9,812,691 +0.00(+0.00%)
Mar 10, 2021 26.17 26.66 26.07 26.65 12,251,808 +0.54(+2.07%)
Mar 09, 2021 26.32 26.44 25.98 26.11 12,211,152 -0.43(-1.62%)
Mar 08, 2021 26.33 26.71 25.96 26.54 14,708,770 -0.23(-0.86%)
Mar 05, 2021 26.83 27.10 26.33 26.77 21,166,300 +0.74(+2.84%)
Mar 04, 2021 25.80 26.48 25.54 26.03 21,162,508 +0.45(+1.76%)
Mar 03, 2021 24.96 25.98 24.96 25.58 20,399,100 +0.81(+3.27%)
Mar 02, 2021 24.62 25.08 24.59 24.77 10,609,574 +0.19(+0.77%)
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.