Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 29.13 29.41 28.39 28.50 937,846 -0.82(-2.78%)
Apr 28, 2022 29.11 29.39 28.40 29.31 959,113 +0.57(+1.99%)
Apr 27, 2022 28.92 29.12 28.50 28.74 1,167,270 -0.05(-0.17%)
Apr 26, 2022 29.34 29.76 28.77 28.79 1,765,658 -0.87(-2.95%)
Apr 25, 2022 28.79 29.69 28.52 29.66 1,873,569 +0.91(+3.17%)
Apr 22, 2022 29.13 29.99 28.55 28.75 2,000,999 +0.98(+3.53%)
Apr 21, 2022 28.30 28.59 27.77 27.77 1,597,982 -0.16(-0.56%)
Apr 20, 2022 27.70 28.08 27.55 27.92 958,733 +0.53(+1.95%)
Apr 19, 2022 26.71 27.43 26.64 27.39 1,030,571 +0.69(+2.58%)
Apr 18, 2022 26.69 26.91 26.47 26.70 749,879 -0.09(-0.33%)
Apr 14, 2022 26.76 27.12 26.64 26.79 650,445 -0.02(-0.07%)
Apr 13, 2022 26.72 26.96 26.65 26.81 667,253 +0.02(+0.07%)
Apr 12, 2022 27.11 27.47 26.71 26.79 829,715 -0.14(-0.50%)
Apr 11, 2022 26.81 27.49 26.53 26.92 1,170,011 +0.27(+1.02%)
Apr 08, 2022 26.66 27.13 26.48 26.65 1,168,993 -0.02(-0.07%)
Apr 07, 2022 26.88 26.92 26.27 26.67 1,339,949 -0.40(-1.47%)
Apr 06, 2022 27.26 27.26 26.71 27.07 1,557,329 -0.21(-0.78%)
Apr 05, 2022 27.86 27.93 27.09 27.28 1,155,950 -0.78(-2.79%)
Apr 04, 2022 28.41 28.45 27.89 28.07 959,646 -0.34(-1.19%)
Apr 01, 2022 28.45 28.65 28.02 28.40 1,032,470 +0.20(+0.72%)
Mar 31, 2022 28.41 28.47 28.08 28.20 1,504,176 -0.36(-1.25%)
Mar 30, 2022 28.61 28.85 28.43 28.56 819,789 -0.31(-1.07%)
Mar 29, 2022 28.42 29.14 28.40 28.87 1,348,971 +0.87(+3.11%)
Mar 28, 2022 28.02 28.12 27.76 28.00 766,155 +0.09(+0.31%)
Mar 25, 2022 27.35 28.12 27.35 27.91 1,097,998 +0.02(+0.07%)
Mar 24, 2022 27.58 28.05 27.58 27.89 988,969 +0.36(+1.30%)
Mar 23, 2022 28.10 28.43 27.42 27.53 1,807,432 -0.88(-3.10%)
Mar 22, 2022 28.26 28.51 28.17 28.41 929,470 +0.33(+1.17%)
Mar 21, 2022 28.63 28.72 27.83 28.09 1,632,486 -0.52(-1.82%)
Mar 18, 2022 27.92 28.78 27.81 28.61 2,066,368 +0.51(+1.82%)
Mar 17, 2022 27.95 28.13 27.59 28.10 823,522 +0.00(+0.00%)
Mar 16, 2022 27.46 28.14 27.37 28.10 1,250,089 +0.94(+3.45%)
Mar 15, 2022 26.98 27.32 26.72 27.16 1,309,016 +0.23(+0.86%)
Mar 14, 2022 27.32 27.68 26.86 26.93 1,004,694 -0.33(-1.21%)
Mar 11, 2022 27.72 27.88 27.22 27.25 1,011,127 -0.38(-1.36%)
Mar 10, 2022 27.19 27.77 27.17 27.63 1,148,671 -0.04(-0.14%)
Mar 09, 2022 27.57 27.79 27.22 27.67 1,199,189 +0.73(+2.73%)
Mar 08, 2022 26.88 27.92 26.50 26.93 1,983,242 +0.20(+0.76%)
Mar 07, 2022 27.50 27.50 26.62 26.73 1,918,405 -0.79(-2.88%)
Mar 04, 2022 28.17 28.44 27.26 27.52 1,538,651 -0.89(-3.13%)
Mar 03, 2022 28.96 29.17 28.29 28.41 1,289,915 -0.41(-1.41%)
Mar 02, 2022 27.90 29.09 27.81 28.82 1,376,115 +1.02(+3.69%)
Mar 01, 2022 29.10 29.25 27.60 27.80 1,851,696 -1.47(-5.02%)
Feb 28, 2022 28.67 29.51 27.93 29.27 1,622,642 +0.05(+0.17%)
Feb 25, 2022 29.06 29.40 28.67 29.22 1,477,659 +0.13(+0.43%)
Feb 24, 2022 27.82 29.15 27.34 29.09 2,293,380 +0.48(+1.69%)
Feb 23, 2022 29.48 29.64 28.59 28.61 984,575 -0.57(-1.96%)
Feb 22, 2022 29.55 29.84 29.01 29.18 930,054 -0.65(-2.17%)
Feb 18, 2022 29.83 0 +0.00(+0.00%)
Feb 17, 2022 30.21 30.35 29.80 29.83 930,247 -0.60(-1.97%)
Feb 16, 2022 30.13 30.59 30.13 30.43 857,175 -0.08(-0.25%)
Feb 15, 2022 30.03 30.78 29.89 30.50 1,161,264 +0.74(+2.50%)
Feb 14, 2022 29.35 29.85 29.15 29.76 1,568,191 +0.44(+1.52%)
Feb 11, 2022 29.65 29.83 29.17 29.31 1,158,631 -0.42(-1.40%)
Feb 10, 2022 29.92 30.46 29.53 29.73 1,073,821 -0.62(-2.04%)
Feb 09, 2022 30.56 30.85 30.31 30.35 1,467,432 +0.06(+0.19%)
Feb 08, 2022 30.20 30.65 30.14 30.29 1,123,723 +0.17(+0.58%)
Feb 07, 2022 30.34 30.34 29.91 30.12 1,214,635 -0.05(-0.16%)
Feb 04, 2022 30.15 30.43 29.81 30.16 840,500 -0.27(-0.89%)
Feb 03, 2022 30.83 30.28 30.43 840,075 -0.56(-1.81%)
Feb 02, 2022 30.77 31.31 30.46 31.00 1,390,273 -0.10(-0.31%)
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.