Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 30.33 30.88 29.83 29.86 1,024,133 -0.73(-2.39%)
Apr 28, 2022 30.60 30.83 30.12 30.59 1,008,705 +0.39(+1.29%)
Apr 27, 2022 30.20 30.50 30.06 30.20 1,742,305 -0.14(-0.46%)
Apr 26, 2022 31.02 31.32 30.32 30.34 2,294,224 -0.92(-2.94%)
Apr 25, 2022 30.05 31.33 29.90 31.26 3,156,211 +1.08(+3.58%)
Apr 22, 2022 30.27 30.44 30.03 30.18 1,247,379 -0.01(-0.03%)
Apr 21, 2022 31.66 31.91 29.76 30.19 2,599,230 -1.35(-4.28%)
Apr 20, 2022 31.50 31.67 30.81 31.54 1,731,611 +0.07(+0.22%)
Apr 19, 2022 30.92 31.86 30.57 31.47 2,432,302 +0.78(+2.54%)
Apr 18, 2022 30.80 31.01 30.42 30.69 1,404,637 -0.12(-0.39%)
Apr 14, 2022 30.85 31.04 30.50 30.81 1,610,076 -0.10(-0.32%)
Apr 13, 2022 30.45 31.02 30.45 30.91 1,039,345 +0.46(+1.51%)
Apr 12, 2022 31.06 31.07 30.34 30.45 1,168,980 -0.25(-0.81%)
Apr 11, 2022 30.60 30.97 30.31 30.70 1,503,357 -0.15(-0.49%)
Apr 08, 2022 31.19 31.57 30.83 30.85 2,275,277 -0.51(-1.63%)
Apr 07, 2022 31.46 31.63 30.99 31.36 1,503,962 +0.13(+0.42%)
Apr 06, 2022 30.95 31.30 30.65 31.23 1,536,095 -0.03(-0.10%)
Apr 05, 2022 31.50 31.70 31.10 31.26 1,615,904 -0.29(-0.92%)
Apr 04, 2022 31.69 31.80 31.31 31.55 1,367,803 +0.00(+0.00%)
Apr 01, 2022 31.10 31.57 30.88 31.55 1,497,664 +0.73(+2.37%)
Mar 31, 2022 30.99 31.46 30.76 30.82 1,712,268 -0.17(-0.55%)
Mar 30, 2022 30.68 31.07 30.51 30.99 1,404,748 +0.25(+0.81%)
Mar 29, 2022 30.41 30.79 29.93 30.74 1,951,412 +0.46(+1.52%)
Mar 28, 2022 29.61 30.48 29.60 30.28 1,161,133 +0.73(+2.47%)
Mar 25, 2022 29.81 30.11 29.03 29.55 1,633,242 -0.69(-2.28%)
Mar 24, 2022 29.48 30.27 29.35 30.24 1,170,232 +0.84(+2.86%)
Mar 23, 2022 29.79 29.85 29.04 29.40 2,313,986 -0.28(-0.94%)
Mar 22, 2022 29.32 29.75 28.96 29.68 2,320,329 +0.25(+0.85%)
Mar 21, 2022 28.78 30.22 28.22 29.43 4,982,926 +0.65(+2.26%)
Mar 18, 2022 28.42 28.99 28.29 28.78 2,453,854 +0.53(+1.88%)
Mar 17, 2022 27.21 28.49 27.21 28.25 2,419,407 +0.82(+2.99%)
Mar 16, 2022 27.31 27.73 26.92 27.43 937,494 +0.33(+1.22%)
Mar 15, 2022 26.52 27.13 26.34 27.10 1,394,100 +0.60(+2.26%)
Mar 14, 2022 26.71 26.91 26.21 26.50 771,015 -0.15(-0.56%)
Mar 11, 2022 27.25 27.66 26.62 26.65 695,586 -0.43(-1.59%)
Mar 10, 2022 26.87 27.22 26.68 27.08 872,232 -0.12(-0.44%)
Mar 09, 2022 27.23 27.29 26.87 27.20 1,068,757 +0.46(+1.72%)
Mar 08, 2022 26.91 27.36 26.48 26.74 1,965,115 -0.06(-0.22%)
Mar 07, 2022 27.28 27.75 26.73 26.80 2,021,256 -0.63(-2.30%)
Mar 04, 2022 27.46 27.61 27.00 27.43 2,214,814 -0.02(-0.07%)
Mar 03, 2022 27.61 27.75 27.05 27.45 1,174,793 -0.01(-0.04%)
Mar 02, 2022 26.66 27.61 26.37 27.46 2,065,652 +1.02(+3.86%)
Mar 01, 2022 26.11 26.75 25.98 26.44 1,402,932 +0.42(+1.61%)
Feb 28, 2022 25.75 26.08 25.52 26.02 1,556,813 -0.04(-0.15%)
Feb 25, 2022 25.23 26.13 25.47 26.06 2,314,461 +1.88(+7.78%)
Feb 24, 2022 23.50 24.19 23.03 24.18 1,991,965 +0.23(+0.96%)
Feb 23, 2022 24.87 24.98 23.90 23.95 1,489,730 -0.72(-2.92%)
Feb 22, 2022 24.54 25.14 24.35 24.67 1,105,759 -0.21(-0.84%)
Feb 18, 2022 24.88 0 -0.33(-1.31%)
Feb 17, 2022 25.54 25.62 25.02 25.21 1,278,705 -0.44(-1.72%)
Feb 16, 2022 26.27 26.32 25.41 25.65 1,667,456 -0.85(-3.21%)
Feb 15, 2022 26.40 26.82 26.15 26.50 1,428,463 +0.34(+1.30%)
Feb 14, 2022 25.76 26.26 25.66 26.16 1,084,787 +0.29(+1.12%)
Feb 11, 2022 26.18 26.25 25.67 25.87 1,150,552 -0.34(-1.30%)
Feb 10, 2022 26.28 26.83 26.05 26.21 826,571 -0.48(-1.80%)
Feb 09, 2022 26.34 26.70 26.34 26.69 1,278,683 +0.65(+2.50%)
Feb 08, 2022 25.35 26.29 25.35 26.04 1,637,705 +0.55(+2.16%)
Feb 07, 2022 25.36 25.81 25.28 25.49 1,009,510 +0.13(+0.51%)
Feb 04, 2022 24.79 25.84 24.76 25.36 3,107,612 +0.55(+2.22%)
Feb 03, 2022 25.05 24.69 24.81 1,235,805 -0.66(-2.59%)
Feb 02, 2022 25.72 25.79 25.13 25.47 1,422,587 -0.14(-0.55%)
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.