Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 28.33 28.54 27.74 27.77 15,893,954 -0.61(-2.15%)
Apr 28, 2022 27.91 28.44 27.50 28.38 14,372,678 +0.73(+2.62%)
Apr 27, 2022 27.52 27.81 27.29 27.65 13,781,071 +0.24(+0.88%)
Apr 26, 2022 27.35 27.95 27.33 27.41 14,360,036 -0.37(-1.32%)
Apr 25, 2022 27.85 27.93 27.00 27.78 18,779,092 -1.11(-3.85%)
Apr 22, 2022 29.50 29.76 28.78 28.89 12,760,296 -0.90(-3.02%)
Apr 21, 2022 30.58 30.68 29.69 29.79 9,655,628 -0.57(-1.88%)
Apr 20, 2022 30.28 30.44 30.11 30.36 9,032,504 -0.01(-0.03%)
Apr 19, 2022 30.30 30.70 30.18 30.37 9,412,778 +0.15(+0.51%)
Apr 18, 2022 30.30 30.42 30.02 30.21 7,734,324 -0.04(-0.13%)
Apr 14, 2022 30.19 30.38 30.05 30.25 9,036,492 +0.08(+0.26%)
Apr 13, 2022 30.05 30.21 29.91 30.18 9,833,055 +0.65(+2.19%)
Apr 12, 2022 29.65 30.03 29.51 29.53 11,246,341 +0.55(+1.90%)
Apr 11, 2022 29.45 29.48 28.90 28.98 10,673,293 -0.48(-1.64%)
Apr 08, 2022 28.93 29.55 28.93 29.46 16,024,526 +0.59(+2.04%)
Apr 07, 2022 28.90 29.02 28.35 28.87 14,541,320 +0.26(+0.91%)
Apr 06, 2022 29.01 29.11 28.46 28.61 13,408,209 -0.11(-0.37%)
Apr 05, 2022 29.09 29.30 28.58 28.72 20,243,766 -0.09(-0.30%)
Apr 04, 2022 29.01 29.03 28.63 28.80 13,754,840 -0.05(-0.17%)
Apr 01, 2022 28.57 28.88 28.47 28.85 10,554,599 +0.43(+1.50%)
Mar 31, 2022 28.74 28.92 28.41 28.43 13,879,929 -0.65(-2.23%)
Mar 30, 2022 28.95 29.33 28.89 29.07 15,262,266 +0.44(+1.55%)
Mar 29, 2022 28.28 28.68 28.01 28.63 16,132,412 -0.31(-1.07%)
Mar 28, 2022 29.21 29.23 28.82 28.94 15,376,451 -1.08(-3.61%)
Mar 25, 2022 29.58 30.20 29.57 30.02 17,502,110 +0.30(+1.01%)
Mar 24, 2022 29.97 30.04 29.59 29.72 10,789,588 -0.02(-0.06%)
Mar 23, 2022 29.49 29.93 29.38 29.74 22,019,606 +1.05(+3.67%)
Mar 22, 2022 28.92 28.92 28.37 28.69 11,162,426 -0.13(-0.44%)
Mar 21, 2022 28.43 28.87 28.43 28.81 14,118,502 +1.02(+3.69%)
Mar 18, 2022 27.71 27.89 27.43 27.79 16,827,326 -0.29(-1.03%)
Mar 17, 2022 28.01 28.26 27.85 28.08 19,342,442 +0.42(+1.50%)
Mar 16, 2022 27.45 27.67 27.20 27.66 18,267,500 +0.54(+2.00%)
Mar 15, 2022 26.69 27.39 26.40 27.12 16,138,413 +0.18(+0.68%)
Mar 14, 2022 26.96 27.15 26.53 26.94 20,099,992 -0.40(-1.45%)
Mar 11, 2022 27.44 27.80 27.27 27.33 20,224,444 -0.73(-2.62%)
Mar 10, 2022 27.92 28.16 27.60 28.07 21,137,046 +0.00(+0.00%)
Mar 09, 2022 28.14 28.56 27.77 28.07 25,335,700 -0.70(-2.42%)
Mar 08, 2022 28.46 29.27 28.12 28.76 35,045,268 +1.21(+4.39%)
Mar 07, 2022 27.43 27.78 27.04 27.55 27,218,552 +0.47(+1.75%)
Mar 04, 2022 27.09 27.25 26.65 27.08 23,742,862 -0.71(-2.54%)
Mar 03, 2022 28.21 28.50 27.68 27.79 19,362,898 -1.32(-4.55%)
Mar 02, 2022 28.83 29.32 28.69 29.11 29,567,898 +1.57(+5.69%)
Mar 01, 2022 27.83 28.36 27.25 27.55 25,704,002 -0.70(-2.46%)
Feb 28, 2022 27.58 28.38 27.38 28.24 39,134,188 -1.47(-4.95%)
Feb 25, 2022 29.06 29.73 29.21 29.71 23,138,900 +1.51(+5.35%)
Feb 24, 2022 28.78 29.02 27.56 28.20 41,317,220 -1.89(-6.30%)
Feb 23, 2022 30.18 30.35 29.98 30.10 12,327,982 +0.07(+0.23%)
Feb 22, 2022 30.72 30.82 29.79 30.03 16,903,400 -0.69(-2.23%)
Feb 18, 2022 30.72 0 -0.50(-1.61%)
Feb 17, 2022 31.40 31.51 30.94 31.22 12,928,607 +0.13(+0.43%)
Feb 16, 2022 31.08 31.58 31.03 31.09 15,980,286 +0.31(+0.99%)
Feb 15, 2022 30.62 30.91 30.11 30.78 20,677,356 -0.28(-0.89%)
Feb 14, 2022 31.71 31.74 30.78 31.06 21,527,788 -0.75(-2.35%)
Feb 11, 2022 32.13 32.69 31.73 31.80 30,975,028 +0.16(+0.51%)
Feb 10, 2022 31.58 32.17 31.52 31.64 13,604,013 +0.07(+0.21%)
Feb 09, 2022 31.85 32.25 31.51 31.57 18,447,634 +0.17(+0.55%)
Feb 08, 2022 32.02 32.12 30.89 31.40 20,575,682 -0.51(-1.59%)
Feb 07, 2022 31.29 32.15 31.16 31.91 16,341,685 +0.44(+1.40%)
Feb 04, 2022 31.32 31.77 31.29 31.47 17,711,048 +0.70(+2.27%)
Feb 03, 2022 30.69 30.95 30.77 13,844,195 +0.18(+0.59%)
Feb 02, 2022 30.44 30.65 30.26 30.59 12,299,832 +0.19(+0.63%)
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.