Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 17.51 18.02 16.78 16.84 739,581 -0.69(-3.94%)
Apr 28, 2022 17.52 17.57 17.00 17.53 1,769,456 +0.18(+1.04%)
Apr 27, 2022 17.31 17.64 17.06 17.35 1,438,897 +0.02(+0.12%)
Apr 26, 2022 18.27 18.58 17.33 17.33 919,482 -1.10(-5.97%)
Apr 25, 2022 18.19 18.67 18.19 18.43 744,534 +0.03(+0.16%)
Apr 22, 2022 18.21 18.51 17.84 18.40 1,230,300 +0.09(+0.49%)
Apr 21, 2022 19.13 19.26 18.16 18.31 937,038 -0.61(-3.22%)
Apr 20, 2022 19.35 19.36 18.83 18.92 770,419 -0.20(-1.05%)
Apr 19, 2022 19.25 19.53 19.02 19.12 2,008,577 -0.06(-0.31%)
Apr 18, 2022 19.76 20.04 18.96 19.18 756,292 -0.75(-3.76%)
Apr 14, 2022 20.88 21.00 19.84 19.93 540,508 -0.86(-4.14%)
Apr 13, 2022 20.58 20.86 20.31 20.79 322,334 +0.21(+1.02%)
Apr 12, 2022 20.99 21.20 20.47 20.58 571,010 -0.31(-1.48%)
Apr 11, 2022 21.54 21.60 20.82 20.89 543,321 -0.75(-3.47%)
Apr 08, 2022 22.02 22.14 21.56 21.64 413,018 -0.57(-2.57%)
Apr 07, 2022 22.49 22.62 21.93 22.21 2,122,049 -0.39(-1.73%)
Apr 06, 2022 22.66 22.89 22.33 22.60 335,682 -0.29(-1.27%)
Apr 05, 2022 23.35 23.56 22.79 22.89 302,761 -0.56(-2.39%)
Apr 04, 2022 23.56 23.56 22.94 23.45 322,486 -0.20(-0.85%)
Apr 01, 2022 23.40 23.77 23.27 23.65 363,830 +0.24(+1.03%)
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%)
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.