Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 24.98 25.58 23.92 23.99 1,436,202 -1.24(-4.91%)
Apr 28, 2022 23.73 25.26 22.85 25.23 1,880,255 +2.01(+8.66%)
Apr 27, 2022 23.40 24.32 22.81 23.22 1,689,424 -0.56(-2.35%)
Apr 26, 2022 24.68 24.91 23.17 23.78 3,041,563 -0.81(-3.29%)
Apr 25, 2022 23.10 24.94 22.78 24.59 2,272,505 +1.14(+4.86%)
Apr 22, 2022 24.17 24.59 23.08 23.45 2,187,888 -0.92(-3.78%)
Apr 21, 2022 26.56 27.18 24.19 24.37 1,896,384 -1.45(-5.62%)
Apr 20, 2022 27.30 27.30 25.69 25.82 1,938,651 -1.37(-5.04%)
Apr 19, 2022 25.56 27.93 25.48 27.19 1,932,187 +1.56(+6.09%)
Apr 18, 2022 25.89 25.90 24.47 25.63 1,206,023 -0.28(-1.08%)
Apr 14, 2022 26.76 26.87 25.82 25.91 1,199,995 -0.75(-2.81%)
Apr 13, 2022 25.54 26.98 25.38 26.66 1,332,379 +1.27(+5.00%)
Apr 12, 2022 26.47 26.68 25.02 25.39 1,421,515 -0.15(-0.59%)
Apr 11, 2022 25.24 26.20 24.90 25.54 2,246,078 -0.24(-0.93%)
Apr 08, 2022 26.30 26.73 25.70 25.78 1,034,028 -0.89(-3.34%)
Apr 07, 2022 26.86 27.68 25.78 26.67 1,880,498 -0.50(-1.84%)
Apr 06, 2022 27.20 27.58 26.03 27.17 1,755,094 -0.88(-3.14%)
Apr 05, 2022 29.32 29.48 27.66 28.05 1,398,087 -1.48(-5.01%)
Apr 04, 2022 28.50 30.22 28.36 29.53 1,914,428 +1.58(+5.65%)
Apr 01, 2022 29.50 29.78 27.55 27.95 1,654,161 -1.03(-3.55%)
Mar 31, 2022 29.15 29.70 28.70 28.98 1,449,666 -0.22(-0.75%)
Mar 30, 2022 28.74 29.78 28.53 29.20 1,475,908 +0.12(+0.41%)
Mar 29, 2022 29.39 30.33 28.76 29.08 2,126,501 +0.09(+0.31%)
Mar 28, 2022 28.02 29.23 27.61 28.99 1,335,613 +0.82(+2.91%)
Mar 25, 2022 28.74 29.09 27.68 28.17 1,121,643 -0.73(-2.53%)
Mar 24, 2022 29.26 30.47 27.11 28.90 2,754,286 +0.59(+2.08%)
Mar 23, 2022 28.07 29.75 27.74 28.31 2,424,694 -0.27(-0.94%)
Mar 22, 2022 29.14 29.95 28.36 28.58 2,784,715 -0.36(-1.24%)
Mar 21, 2022 29.08 29.84 28.22 28.94 2,692,562 -0.01(-0.03%)
Mar 18, 2022 28.54 29.51 27.95 28.95 3,823,068 -0.05(-0.17%)
Mar 17, 2022 25.08 29.13 24.97 29.00 5,836,004 +3.44(+13.46%)
Mar 16, 2022 23.29 25.84 23.06 25.56 5,175,963 +2.83(+12.45%)
Mar 15, 2022 21.23 23.16 21.00 22.73 4,915,282 +1.70(+8.08%)
Mar 14, 2022 21.12 22.37 20.60 21.03 5,244,027 -0.60(-2.77%)
Mar 11, 2022 23.37 23.72 21.08 21.63 6,467,738 -1.61(-6.93%)
Mar 10, 2022 22.93 25.34 22.78 23.24 11,144,120 -0.40(-1.69%)
Mar 09, 2022 22.00 24.75 21.98 23.64 38,222,320 +6.98(+41.90%)
Mar 08, 2022 16.44 17.13 15.41 16.66 11,631,536 +0.43(+2.65%)
Mar 07, 2022 18.05 18.58 15.92 16.23 7,855,085 -1.85(-10.23%)
Mar 04, 2022 19.43 19.51 17.23 18.08 5,250,508 -1.40(-7.19%)
Mar 03, 2022 23.24 23.24 19.25 19.48 6,070,706 -3.64(-15.74%)
Mar 02, 2022 23.43 23.85 21.99 23.12 1,846,459 -0.23(-0.99%)
Mar 01, 2022 25.42 25.66 23.22 23.35 2,005,308 -2.28(-8.90%)
Feb 28, 2022 25.91 26.67 25.38 25.63 1,556,750 -0.75(-2.84%)
Feb 25, 2022 25.71 26.52 25.09 26.38 1,078,697 +0.94(+3.69%)
Feb 24, 2022 22.56 25.74 22.44 25.44 2,402,615 +1.22(+5.04%)
Feb 23, 2022 24.71 25.35 24.12 24.22 1,507,021 -0.30(-1.22%)
Feb 22, 2022 24.77 25.18 24.00 24.52 1,399,700 -0.67(-2.66%)
Feb 18, 2022 25.19 0 -1.45(-5.44%)
Feb 17, 2022 28.38 28.55 26.57 26.64 1,157,143 -2.16(-7.50%)
Feb 16, 2022 28.89 29.02 28.00 28.80 994,635 -0.23(-0.79%)
Feb 15, 2022 28.68 29.14 28.20 29.03 765,385 +0.96(+3.42%)
Feb 14, 2022 27.99 29.33 27.64 28.07 880,165 -0.03(-0.11%)
Feb 11, 2022 29.61 30.08 27.70 28.10 1,035,355 -1.38(-4.68%)
Feb 10, 2022 28.88 30.37 28.71 29.48 1,252,207 -0.11(-0.37%)
Feb 09, 2022 27.59 29.73 27.47 29.59 3,466,322 +2.31(+8.47%)
Feb 08, 2022 27.50 27.81 26.77 27.28 2,407,327 -0.22(-0.80%)
Feb 07, 2022 28.06 29.01 27.34 27.50 1,138,565 -0.16(-0.58%)
Feb 04, 2022 27.23 28.14 26.30 27.66 1,633,434 +0.34(+1.24%)
Feb 03, 2022 28.81 27.10 27.32 2,195,250 -2.50(-8.38%)
Feb 02, 2022 30.18 30.99 29.80 29.82 2,711,729 -0.49(-1.62%)
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.