Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 23.64 24.01 23.38 23.41 502,515 -0.31(-1.31%)
Mar 30, 2022 23.91 24.05 23.38 23.72 1,717,898 -0.35(-1.45%)
Mar 29, 2022 23.22 24.28 22.99 24.07 705,988 +1.16(+5.06%)
Mar 28, 2022 23.29 23.56 22.61 22.91 472,041 -0.36(-1.55%)
Mar 25, 2022 23.63 23.68 23.08 23.27 437,186 -0.56(-2.35%)
Mar 24, 2022 23.96 24.06 23.68 23.83 293,586 -0.26(-1.08%)
Mar 23, 2022 24.15 24.44 23.90 24.09 294,981 -0.27(-1.11%)
Mar 22, 2022 23.96 24.51 23.96 24.36 272,353 +0.57(+2.40%)
Mar 21, 2022 24.62 24.75 23.56 23.79 257,525 -0.86(-3.49%)
Mar 18, 2022 24.42 24.75 24.25 24.65 757,255 +0.28(+1.15%)
Mar 17, 2022 24.05 24.58 23.93 24.37 353,729 -0.08(-0.33%)
Mar 16, 2022 24.36 24.67 23.93 24.45 381,767 +0.43(+1.79%)
Mar 15, 2022 24.05 24.20 23.52 24.02 416,912 +0.26(+1.09%)
Mar 14, 2022 24.27 24.27 23.48 23.76 324,527 -0.34(-1.41%)
Mar 11, 2022 24.81 24.89 24.04 24.10 343,038 -0.59(-2.39%)
Mar 10, 2022 24.22 24.75 24.69 344,347 +0.10(+0.41%)
Mar 09, 2022 24.39 24.94 24.27 24.59 576,181 +0.72(+3.02%)
Mar 08, 2022 22.98 24.33 22.96 23.87 518,200 +0.99(+4.33%)
Mar 07, 2022 24.14 24.16 22.87 22.88 644,137 -1.30(-5.38%)
Mar 04, 2022 23.73 24.37 23.34 24.18 812,889 +0.11(+0.46%)
Mar 03, 2022 25.13 25.22 23.95 24.07 618,543 -1.03(-4.10%)
Mar 02, 2022 25.08 25.39 24.93 25.10 489,029 +0.05(+0.20%)
Mar 01, 2022 25.02 25.32 24.79 25.05 1,255,452 -0.07(-0.28%)
Feb 28, 2022 24.24 25.14 24.16 25.12 912,117 +0.57(+2.32%)
Feb 25, 2022 24.44 24.61 24.26 24.55 513,885 +0.09(+0.37%)
Feb 24, 2022 22.84 24.58 22.58 24.46 1,018,483 +1.05(+4.49%)
Feb 23, 2022 24.24 24.33 23.37 23.41 676,789 -0.67(-2.78%)
Feb 22, 2022 24.80 24.80 23.76 24.08 797,355 -0.92(-3.68%)
Feb 18, 2022 25.00 0 +0.18(+0.73%)
Feb 17, 2022 25.11 25.30 24.63 24.82 493,085 -0.70(-2.74%)
Feb 16, 2022 25.70 25.70 25.14 25.52 605,042 -0.10(-0.39%)
Feb 15, 2022 25.39 26.23 25.23 25.62 611,498 +0.82(+3.31%)
Feb 14, 2022 25.60 25.67 24.43 24.80 719,724 -0.72(-2.82%)
Feb 11, 2022 26.01 26.71 25.27 25.52 602,567 -0.28(-1.09%)
Feb 10, 2022 25.77 26.52 25.31 25.80 951,680 -0.41(-1.56%)
Feb 09, 2022 24.27 26.23 24.18 26.21 1,389,537 +2.36(+9.90%)
Feb 08, 2022 23.95 24.13 23.62 23.85 558,911 -0.07(-0.29%)
Feb 07, 2022 23.85 24.53 23.85 23.92 878,302 +0.15(+0.63%)
Feb 04, 2022 24.10 24.13 23.40 23.77 814,107 -0.32(-1.33%)
Feb 03, 2022 24.59 24.03 24.09 1,250,150 -0.85(-3.41%)
Feb 02, 2022 25.26 25.41 23.31 24.94 3,085,942 +2.85(+12.90%)
Feb 01, 2022 21.54 22.19 20.96 22.09 500,593 +0.62(+2.89%)
Jan 31, 2022 21.09 21.47 20.98 21.47 707,982 +0.25(+1.18%)
Jan 28, 2022 20.55 21.23 20.23 21.22 583,792 +0.52(+2.51%)
Jan 27, 2022 21.29 21.59 20.50 20.70 506,881 -0.40(-1.90%)
Jan 26, 2022 22.11 22.37 20.79 21.10 824,357 -0.89(-4.05%)
Jan 25, 2022 21.57 22.33 21.34 21.99 646,804 +0.05(+0.23%)
Jan 24, 2022 22.06 22.32 20.99 21.94 1,671,738 -0.55(-2.45%)
Jan 21, 2022 22.71 23.16 22.28 22.49 665,313 -0.22(-0.97%)
Jan 20, 2022 23.75 23.94 22.66 22.71 755,843 -1.11(-4.66%)
Jan 19, 2022 25.00 25.19 23.76 23.82 484,386 -1.04(-4.18%)
Jan 18, 2022 24.95 25.13 24.69 24.86 447,610 -0.35(-1.39%)
Jan 14, 2022 25.21 0 -0.05(-0.20%)
Jan 13, 2022 24.69 25.33 24.51 25.26 565,658 +0.68(+2.77%)
Jan 12, 2022 24.09 24.81 24.00 24.58 394,947 +0.63(+2.63%)
Jan 11, 2022 24.21 24.21 23.41 23.95 374,674 -0.28(-1.16%)
Jan 10, 2022 24.50 24.50 24.05 24.23 299,491 -0.41(-1.66%)
Jan 07, 2022 24.22 24.78 24.12 24.64 403,599 +0.43(+1.78%)
Jan 06, 2022 24.14 24.66 24.07 24.21 309,509 +0.06(+0.25%)
Jan 05, 2022 25.32 25.38 24.07 24.15 496,847 -1.10(-4.36%)
Jan 04, 2022 25.75 26.04 25.20 25.25 476,743 -0.48(-1.87%)
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.