Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 21.59 21.94 20.70 20.84 111,908 -0.95(-4.36%)
Apr 28, 2022 21.84 22.25 21.07 21.79 116,827 +0.29(+1.35%)
Apr 27, 2022 22.00 22.46 21.34 21.50 124,226 -0.48(-2.18%)
Apr 26, 2022 23.13 23.20 21.70 21.98 173,799 -1.51(-6.43%)
Apr 25, 2022 22.92 23.62 22.57 23.49 135,586 +0.53(+2.31%)
Apr 22, 2022 23.88 24.07 22.54 22.96 166,963 -1.03(-4.29%)
Apr 21, 2022 25.21 25.63 23.90 23.99 91,812 -0.96(-3.85%)
Apr 20, 2022 25.44 25.44 24.60 24.95 72,507 -0.11(-0.44%)
Apr 19, 2022 24.74 25.51 24.56 25.06 69,790 +0.38(+1.54%)
Apr 18, 2022 25.10 25.18 24.30 24.68 71,259 -0.08(-0.32%)
Apr 14, 2022 25.15 25.36 24.30 24.76 72,101 -0.43(-1.71%)
Apr 13, 2022 24.78 25.21 24.64 25.19 58,303 +0.60(+2.44%)
Apr 12, 2022 25.28 25.87 24.56 24.59 83,877 -0.59(-2.34%)
Apr 11, 2022 24.70 25.40 24.45 25.18 116,087 +0.41(+1.66%)
Apr 08, 2022 23.96 25.12 23.92 24.77 103,534 +0.87(+3.64%)
Apr 07, 2022 23.94 24.37 23.66 23.90 104,736 -0.03(-0.13%)
Apr 06, 2022 24.08 24.83 23.17 23.93 152,754 -0.57(-2.33%)
Apr 05, 2022 25.06 25.48 24.44 24.50 133,145 -0.74(-2.93%)
Apr 04, 2022 25.70 25.70 24.81 25.24 156,829 -0.17(-0.67%)
Apr 01, 2022 25.40 25.88 25.05 25.41 169,377 +0.04(+0.16%)
Mar 31, 2022 26.39 26.65 25.25 25.37 182,566 -1.09(-4.12%)
Mar 30, 2022 28.16 28.40 26.40 26.46 107,559 -2.06(-7.22%)
Mar 29, 2022 28.52 28.87 27.50 28.52 122,749 +0.52(+1.86%)
Mar 28, 2022 28.55 28.58 27.20 28.00 92,473 -0.65(-2.27%)
Mar 25, 2022 29.50 29.50 28.52 28.65 54,531 -0.83(-2.82%)
Mar 24, 2022 29.41 29.75 28.78 29.48 56,278 +0.24(+0.82%)
Mar 23, 2022 30.19 30.66 29.14 29.24 56,108 -1.37(-4.48%)
Mar 22, 2022 29.00 30.94 29.00 30.61 84,955 +1.72(+5.95%)
Mar 21, 2022 29.90 30.10 28.59 28.89 58,896 -0.94(-3.15%)
Mar 18, 2022 28.90 29.93 28.63 29.83 131,390 +1.12(+3.90%)
Mar 17, 2022 27.69 28.84 27.69 28.71 63,245 +0.79(+2.83%)
Mar 16, 2022 27.72 28.50 27.11 27.92 123,275 +0.68(+2.50%)
Mar 15, 2022 26.50 27.72 26.50 27.24 58,632 +0.99(+3.77%)
Mar 14, 2022 26.96 27.03 25.71 26.25 83,484 -0.48(-1.80%)
Mar 11, 2022 28.29 28.35 26.62 26.73 59,867 -1.31(-4.67%)
Mar 10, 2022 27.61 28.18 27.34 28.04 42,180 -0.11(-0.39%)
Mar 09, 2022 27.32 28.49 27.32 28.15 53,152 +1.30(+4.84%)
Mar 08, 2022 27.02 27.53 26.52 26.85 103,960 -0.30(-1.10%)
Mar 07, 2022 27.95 28.23 27.00 27.15 96,778 -0.79(-2.83%)
Mar 04, 2022 27.98 28.31 27.45 27.94 78,380 -0.44(-1.55%)
Mar 03, 2022 29.10 29.33 28.02 28.38 78,158 -0.55(-1.90%)
Mar 02, 2022 28.67 29.38 28.24 28.93 76,366 +0.51(+1.79%)
Mar 01, 2022 27.97 29.21 27.72 28.42 102,382 +0.43(+1.54%)
Feb 28, 2022 27.00 28.57 27.00 27.99 111,911 +0.65(+2.38%)
Feb 25, 2022 27.00 27.54 26.39 27.34 97,916 +0.46(+1.71%)
Feb 24, 2022 25.00 27.24 24.80 26.88 205,141 +1.57(+6.20%)
Feb 23, 2022 25.89 26.50 25.27 25.31 104,849 -0.10(-0.39%)
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.