Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 22.81 23.08 22.14 22.44 562,393 -0.66(-2.84%)
Apr 28, 2022 22.84 23.77 22.42 23.10 1,072,213 +0.58(+2.56%)
Apr 27, 2022 21.78 22.79 21.51 22.52 739,035 +0.84(+3.88%)
Apr 26, 2022 21.72 22.11 21.47 21.68 552,595 -0.31(-1.42%)
Apr 25, 2022 21.12 22.03 20.94 21.99 433,160 +0.51(+2.37%)
Apr 22, 2022 21.93 22.36 21.42 21.48 420,203 -0.95(-4.23%)
Apr 21, 2022 23.14 23.59 22.26 22.43 556,668 -0.42(-1.84%)
Apr 20, 2022 22.76 23.15 22.39 22.85 499,985 +0.14(+0.60%)
Apr 19, 2022 21.83 23.01 21.51 22.72 786,857 +1.06(+4.88%)
Apr 18, 2022 20.95 21.74 20.95 21.66 786,598 +0.67(+3.17%)
Apr 14, 2022 20.93 21.28 20.66 20.99 275,788 +0.15(+0.70%)
Apr 13, 2022 20.49 21.13 20.49 20.85 425,797 +0.30(+1.48%)
Apr 12, 2022 20.78 21.29 20.35 20.54 547,881 +0.25(+1.25%)
Apr 11, 2022 20.05 20.91 20.05 20.29 796,843 +0.17(+0.83%)
Apr 08, 2022 19.88 20.55 19.84 20.12 527,580 +0.35(+1.78%)
Apr 07, 2022 19.22 19.88 18.87 19.77 551,133 +0.55(+2.85%)
Apr 06, 2022 19.29 19.57 18.96 19.22 521,410 -0.49(-2.48%)
Apr 05, 2022 20.01 20.16 19.44 19.71 525,937 -0.35(-1.76%)
Apr 04, 2022 19.32 20.15 19.19 20.06 794,302 +0.95(+4.97%)
Apr 01, 2022 19.11 19.14 18.57 19.11 645,245 +0.20(+1.03%)
Mar 31, 2022 19.18 19.41 18.88 18.92 767,817 -0.41(-2.13%)
Mar 30, 2022 20.29 20.32 19.29 19.33 507,537 -1.20(-5.86%)
Mar 29, 2022 19.99 20.77 19.99 20.53 682,113 +0.84(+4.27%)
Mar 28, 2022 19.69 19.77 19.18 19.69 599,307 -0.09(-0.45%)
Mar 25, 2022 19.48 19.92 19.28 19.78 704,714 +0.47(+2.43%)
Mar 24, 2022 19.47 19.57 19.15 19.31 525,409 +0.03(+0.15%)
Mar 23, 2022 19.27 19.62 19.18 19.28 695,784 -0.21(-1.05%)
Mar 22, 2022 19.90 20.40 19.28 19.49 1,199,261 +0.30(+1.58%)
Mar 21, 2022 20.29 20.29 19.04 19.18 706,065 -0.95(-4.70%)
Mar 18, 2022 20.29 20.29 19.67 20.13 1,375,716 -0.36(-1.76%)
Mar 17, 2022 20.45 20.99 19.96 20.49 924,054 -0.21(-1.04%)
Mar 16, 2022 20.58 21.25 20.02 20.71 1,526,008 +1.46(+7.60%)
Mar 15, 2022 18.98 19.58 18.94 19.24 760,465 +0.28(+1.49%)
Mar 14, 2022 19.09 19.55 18.66 18.96 696,888 -0.20(-1.07%)
Mar 11, 2022 19.76 19.86 19.09 19.16 786,814 -0.58(-2.91%)
Mar 10, 2022 18.91 19.74 1,326,207 +0.29(+1.50%)
Mar 09, 2022 19.16 19.80 19.16 19.45 792,170 +0.92(+4.95%)
Mar 08, 2022 17.71 19.18 17.38 18.53 1,279,544 +1.04(+5.97%)
Mar 07, 2022 18.96 19.16 17.45 17.49 610,416 -1.40(-7.43%)
Mar 04, 2022 19.56 19.56 18.78 18.89 576,598 -0.98(-4.91%)
Mar 03, 2022 20.03 20.05 19.45 19.87 407,163 -0.20(-1.02%)
Mar 02, 2022 19.41 20.44 19.41 20.07 754,578 +0.97(+5.05%)
Mar 01, 2022 20.30 20.44 18.87 19.11 650,913 -1.14(-5.64%)
Feb 28, 2022 19.98 20.40 19.67 20.25 653,434 -0.21(-1.05%)
Feb 25, 2022 20.50 20.68 20.17 20.46 796,790 -0.34(-1.64%)
Feb 24, 2022 19.17 20.89 18.94 20.80 780,974 +1.02(+5.18%)
Feb 23, 2022 20.31 20.37 19.74 19.78 557,519 -0.33(-1.65%)
Feb 22, 2022 21.07 21.33 19.88 20.11 642,270 -1.06(-5.02%)
Feb 18, 2022 21.17 0 +0.01(+0.05%)
Feb 17, 2022 21.91 22.28 21.09 21.16 442,127 -1.03(-4.66%)
Feb 16, 2022 22.61 22.79 21.93 22.20 391,596 -0.53(-2.32%)
Feb 15, 2022 22.01 22.81 22.01 22.72 371,581 +1.07(+4.96%)
Feb 14, 2022 22.09 22.42 21.54 21.65 411,082 -0.32(-1.46%)
Feb 11, 2022 22.43 22.79 21.82 21.97 354,134 -0.58(-2.55%)
Feb 10, 2022 22.42 23.48 22.33 22.55 467,578 -0.37(-1.62%)
Feb 09, 2022 22.92 23.15 22.74 22.92 296,084 +0.07(+0.30%)
Feb 08, 2022 21.70 22.92 21.68 22.85 408,459 +0.99(+4.51%)
Feb 07, 2022 21.72 22.41 21.67 21.87 403,306 +0.05(+0.22%)
Feb 04, 2022 22.12 22.17 20.92 21.82 777,798 -0.11(-0.49%)
Feb 03, 2022 22.33 21.86 21.93 493,838 -0.51(-2.26%)
Feb 02, 2022 23.73 24.05 22.16 22.43 612,704 -1.28(-5.39%)
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.