Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 27.89 28.14 27.47 27.63 8,128 -0.08(-0.29%)
Apr 28, 2022 27.42 28.75 27.41 27.71 9,741 +0.51(+1.88%)
Apr 27, 2022 27.17 27.69 27.12 27.20 19,047 +0.02(+0.07%)
Apr 26, 2022 27.51 27.55 27.13 27.18 14,348 -0.72(-2.58%)
Apr 25, 2022 27.84 28.05 27.61 27.90 17,841 -0.51(-1.80%)
Apr 22, 2022 29.09 29.70 28.21 28.41 40,711 -0.56(-1.93%)
Apr 21, 2022 29.52 29.57 28.91 28.97 5,997 -0.51(-1.73%)
Apr 20, 2022 29.51 29.54 29.34 29.48 2,119 +0.23(+0.79%)
Apr 19, 2022 29.54 29.73 29.19 29.25 68,106 -0.19(-0.65%)
Apr 18, 2022 29.94 29.94 29.34 29.44 22,207 -0.46(-1.54%)
Apr 14, 2022 30.07 30.30 29.74 29.90 6,864 -0.52(-1.71%)
Apr 13, 2022 30.57 30.69 30.42 30.42 13,336 +0.34(+1.13%)
Apr 12, 2022 30.43 31.49 30.08 30.08 4,095 -0.12(-0.40%)
Apr 11, 2022 30.99 31.19 30.20 30.20 15,665 -1.01(-3.24%)
Apr 08, 2022 31.31 31.42 31.13 31.21 11,893 -0.47(-1.47%)
Apr 07, 2022 31.90 31.99 31.14 31.68 10,484 -0.55(-1.72%)
Apr 06, 2022 32.57 32.57 32.23 32.23 2,312 -0.19(-0.59%)
Apr 05, 2022 33.11 33.11 32.40 32.42 5,333 -1.02(-3.04%)
Apr 04, 2022 32.94 33.44 32.94 33.44 783 +0.74(+2.25%)
Apr 01, 2022 32.71 32.98 32.70 32.70 1,547 -0.20(-0.61%)
Mar 31, 2022 32.99 32.99 32.90 32.90 2,258 -0.04(-0.12%)
Mar 30, 2022 33.01 33.15 32.94 32.94 2,050 +0.17(+0.52%)
Mar 29, 2022 32.58 33.08 32.58 32.77 2,888 +0.21(+0.64%)
Mar 28, 2022 32.45 32.60 32.14 32.56 2,419 -0.30(-0.91%)
Mar 25, 2022 32.80 32.98 32.37 32.86 2,307 -0.26(-0.79%)
Mar 24, 2022 33.19 33.19 32.25 33.12 4,654 +0.37(+1.13%)
Mar 23, 2022 32.07 32.93 32.07 32.75 18,701 -0.22(-0.67%)
Mar 22, 2022 32.91 33.30 32.80 32.97 1,783 +0.32(+0.98%)
Mar 21, 2022 33.00 33.05 32.42 32.65 9,418 -0.12(-0.37%)
Mar 18, 2022 32.57 32.90 31.73 32.77 7,563 +0.46(+1.42%)
Mar 17, 2022 31.63 32.40 31.41 32.31 28,512 +0.71(+2.25%)
Mar 16, 2022 31.57 31.75 31.28 31.60 5,072 +0.12(+0.38%)
Mar 15, 2022 31.60 31.65 30.95 31.48 10,843 -0.49(-1.53%)
Mar 14, 2022 32.27 32.27 31.66 31.97 6,963 -0.22(-0.68%)
Mar 11, 2022 32.51 32.79 32.19 32.19 4,243 -0.04(-0.12%)
Mar 10, 2022 32.43 32.43 31.71 32.23 9,116 -0.03(-0.09%)
Mar 09, 2022 32.05 32.46 32.05 32.26 7,116 +0.18(+0.56%)
Mar 08, 2022 32.10 32.10 31.70 32.08 5,816 +0.30(+0.94%)
Mar 07, 2022 33.39 33.39 31.60 31.78 9,651 -1.72(-5.13%)
Mar 04, 2022 33.63 33.63 33.20 33.50 12,340 -0.49(-1.44%)
Mar 03, 2022 33.87 34.20 33.28 33.99 5,455 -0.27(-0.79%)
Mar 02, 2022 33.94 34.34 33.89 34.26 3,126 +0.66(+1.96%)
Mar 01, 2022 33.99 34.05 33.41 33.60 7,502 -0.23(-0.68%)
Feb 28, 2022 34.00 34.15 33.24 33.83 4,932 -0.33(-0.97%)
Feb 25, 2022 33.72 34.42 33.88 34.16 3,361 +0.50(+1.49%)
Feb 24, 2022 33.99 33.99 32.77 33.66 9,242 -1.03(-2.97%)
Feb 23, 2022 34.50 34.73 34.33 34.69 2,814 -0.04(-0.12%)
Feb 22, 2022 34.89 34.89 34.49 34.73 4,358 -0.36(-1.03%)
Feb 18, 2022 35.09 0 -0.07(-0.21%)
Feb 17, 2022 35.49 35.49 35.16 35.16 2,551 -0.19(-0.52%)
Feb 16, 2022 35.29 35.52 34.94 35.35 20,728 +0.05(+0.14%)
Feb 15, 2022 35.31 35.47 35.06 35.30 3,960 +0.42(+1.20%)
Feb 14, 2022 35.27 35.44 34.72 34.88 10,703 -0.46(-1.30%)
Feb 11, 2022 36.03 36.03 35.12 35.34 6,597 -0.33(-0.93%)
Feb 10, 2022 35.32 36.19 35.32 35.67 5,015 +0.35(+0.99%)
Feb 09, 2022 34.81 35.55 34.81 35.32 17,306 +0.88(+2.56%)
Feb 08, 2022 34.10 34.46 34.06 34.44 3,148 +0.36(+1.06%)
Feb 07, 2022 33.96 34.25 33.79 34.08 5,128 +0.10(+0.31%)
Feb 04, 2022 33.59 34.00 33.51 33.98 13,511 +0.15(+0.43%)
Feb 03, 2022 33.93 33.93 33.77 33.83 1,541 -0.22(-0.65%)
Feb 02, 2022 33.96 34.31 33.85 34.05 12,424 +0.35(+1.04%)
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.