Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.81 20.81 20.28 20.28 40,371 -0.48(-2.32%)
Apr 28, 2022 20.61 20.84 20.49 20.76 38,776 +0.23(+1.13%)
Apr 27, 2022 20.62 20.69 20.41 20.52 65,934 +0.02(+0.12%)
Apr 26, 2022 20.84 20.84 20.38 20.50 34,811 -0.32(-1.52%)
Apr 25, 2022 20.52 20.82 20.49 20.82 29,483 +0.05(+0.24%)
Apr 22, 2022 21.16 21.16 20.64 20.77 41,456 -0.41(-1.92%)
Apr 21, 2022 21.34 21.34 21.06 21.17 36,404 -0.02(-0.12%)
Apr 20, 2022 21.23 21.26 21.19 21.20 68,414 +0.07(+0.31%)
Apr 19, 2022 21.09 21.17 21.02 21.13 18,550 +0.12(+0.55%)
Apr 18, 2022 21.02 21.05 20.94 21.02 31,154 -0.01(-0.04%)
Apr 14, 2022 21.06 21.21 21.02 21.02 24,781 -0.05(-0.22%)
Apr 13, 2022 20.97 21.07 20.92 21.07 27,523 +0.19(+0.92%)
Apr 12, 2022 21.07 21.07 20.87 20.88 48,293 -0.04(-0.19%)
Apr 11, 2022 20.94 21.05 20.91 20.92 26,555 -0.10(-0.49%)
Apr 08, 2022 20.97 21.05 20.95 21.02 16,763 +0.05(+0.22%)
Apr 07, 2022 20.92 21.01 20.83 20.97 16,619 +0.08(+0.39%)
Apr 06, 2022 20.90 20.92 20.79 20.89 13,393 -0.06(-0.27%)
Apr 05, 2022 20.99 21.06 20.95 20.95 31,981 -0.04(-0.19%)
Apr 04, 2022 21.09 21.09 20.92 20.99 29,846 +0.07(+0.32%)
Apr 01, 2022 21.10 21.10 20.88 20.92 23,705 +0.02(+0.11%)
Mar 31, 2022 21.10 21.10 20.88 20.90 16,773 -0.06(-0.28%)
Mar 30, 2022 21.10 21.10 20.96 20.96 30,367 -0.02(-0.08%)
Mar 29, 2022 21.19 21.19 20.90 20.97 24,452 +0.08(+0.37%)
Mar 28, 2022 21.02 21.02 20.78 20.89 27,200 +0.02(+0.12%)
Mar 25, 2022 21.37 21.37 20.79 20.87 23,303 -0.07(-0.31%)
Mar 24, 2022 20.90 20.95 20.89 20.94 27,015 +0.13(+0.65%)
Mar 23, 2022 20.86 21.07 20.75 20.80 13,441 -0.20(-0.93%)
Mar 22, 2022 21.36 21.36 20.86 21.00 63,184 -0.13(-0.62%)
Mar 21, 2022 21.21 21.25 20.90 21.13 26,065 +0.26(+1.27%)
Mar 18, 2022 20.77 20.87 20.61 20.87 12,419 +0.20(+0.96%)
Mar 17, 2022 20.47 20.67 20.41 20.67 15,776 +0.24(+1.15%)
Mar 16, 2022 20.41 20.44 20.18 20.43 11,845 +0.29(+1.43%)
Mar 15, 2022 19.98 20.18 19.87 20.14 11,173 +0.36(+1.82%)
Mar 14, 2022 19.96 20.02 19.78 19.78 5,543 -0.01(-0.04%)
Mar 11, 2022 20.09 20.09 19.79 19.79 10,969 -0.12(-0.60%)
Mar 10, 2022 19.82 19.91 19.73 19.91 14,857 +0.13(+0.63%)
Mar 09, 2022 19.78 20.01 19.78 19.78 20,382 +0.22(+1.15%)
Mar 08, 2022 19.74 19.78 19.55 19.56 13,772 -0.10(-0.48%)
Mar 07, 2022 19.89 19.89 19.66 19.66 8,581 -0.39(-1.93%)
Mar 04, 2022 19.99 20.05 19.87 20.04 46,680 -0.05(-0.24%)
Mar 03, 2022 20.24 20.25 20.07 20.09 13,065 -0.06(-0.30%)
Mar 02, 2022 20.14 20.19 19.96 20.15 17,459 +0.32(+1.60%)
Mar 01, 2022 20.25 20.25 19.79 19.84 10,133 -0.27(-1.33%)
Feb 28, 2022 20.16 20.16 19.97 20.10 5,023 +0.01(+0.07%)
Feb 25, 2022 19.95 20.09 19.90 20.09 32,826 +0.31(+1.57%)
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.