Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 26.46 26.62 26.15 26.16 15,079,712 -0.60(-2.23%)
Mar 30, 2022 26.64 27.00 26.60 26.76 16,581,539 +0.41(+1.55%)
Mar 29, 2022 26.03 26.40 25.79 26.35 17,526,900 -0.28(-1.07%)
Mar 28, 2022 26.88 26.90 26.53 26.64 16,705,594 -1.00(-3.61%)
Mar 25, 2022 27.22 27.80 27.21 27.63 19,014,996 +0.28(+1.01%)
Mar 24, 2022 27.59 27.65 27.24 27.36 11,722,242 -0.02(-0.07%)
Mar 23, 2022 27.14 27.55 27.04 27.37 23,922,984 +0.97(+3.67%)
Mar 22, 2022 26.62 26.62 26.11 26.40 12,127,308 -0.12(-0.44%)
Mar 21, 2022 26.17 26.58 26.16 26.52 15,338,907 +0.94(+3.69%)
Mar 18, 2022 25.51 25.67 25.25 25.58 18,281,882 -0.27(-1.03%)
Mar 17, 2022 25.78 26.01 25.64 25.84 21,014,406 +0.38(+1.50%)
Mar 16, 2022 25.26 25.47 25.04 25.46 19,846,546 +0.50(+2.00%)
Mar 15, 2022 24.57 25.21 24.30 24.96 17,533,420 +0.17(+0.68%)
Mar 14, 2022 24.81 24.99 24.42 24.79 21,837,438 -0.36(-1.45%)
Mar 11, 2022 25.26 25.59 25.10 25.16 21,972,648 -0.68(-2.62%)
Mar 10, 2022 25.70 25.92 25.40 25.83 22,964,134 +0.00(+0.00%)
Mar 09, 2022 25.90 26.29 25.56 25.83 27,525,720 -0.64(-2.42%)
Mar 08, 2022 26.20 26.94 25.88 26.48 38,074,588 +1.11(+4.39%)
Mar 07, 2022 25.25 25.57 24.89 25.36 29,571,328 +0.44(+1.75%)
Mar 04, 2022 24.94 25.08 24.53 24.93 25,795,198 -0.65(-2.54%)
Mar 03, 2022 25.97 26.23 25.48 25.58 21,036,630 -1.22(-4.55%)
Mar 02, 2022 26.54 26.99 26.40 26.80 32,123,750 +1.44(+5.69%)
Mar 01, 2022 25.61 26.10 25.08 25.35 27,925,860 -0.64(-2.46%)
Feb 28, 2022 25.39 26.12 25.20 25.99 42,516,952 -1.35(-4.95%)
Feb 25, 2022 26.75 27.36 26.88 27.35 25,139,030 +1.39(+5.35%)
Feb 24, 2022 26.49 26.71 25.37 25.96 44,888,684 -1.74(-6.30%)
Feb 23, 2022 27.77 27.94 27.59 27.70 13,393,614 +0.06(+0.23%)
Feb 22, 2022 28.27 28.37 27.42 27.64 18,364,534 -0.63(-2.23%)
Feb 18, 2022 28.27 0 -0.46(-1.61%)
Feb 17, 2022 28.90 29.00 28.48 28.74 14,046,158 +0.12(+0.43%)
Feb 16, 2022 28.60 29.07 28.56 28.61 17,361,840 +0.28(+1.00%)
Feb 15, 2022 28.18 28.45 27.71 28.33 22,464,990 -0.26(-0.89%)
Feb 14, 2022 29.19 29.21 28.33 28.59 23,388,944 -0.69(-2.35%)
Feb 11, 2022 29.57 30.09 29.20 29.27 33,652,932 +0.15(+0.51%)
Feb 10, 2022 29.07 29.61 29.01 29.12 14,780,130 +0.06(+0.21%)
Feb 09, 2022 29.32 29.69 29.00 29.06 20,042,500 +0.16(+0.55%)
Feb 08, 2022 29.48 29.56 28.44 28.90 22,354,526 -0.47(-1.59%)
Feb 07, 2022 28.80 29.59 28.68 29.37 17,754,484 +0.41(+1.40%)
Feb 04, 2022 28.82 29.24 28.80 28.96 19,242,234 +0.64(+2.27%)
Feb 03, 2022 28.25 28.49 28.32 15,041,077 +0.17(+0.59%)
Feb 02, 2022 28.01 28.21 27.86 28.15 13,363,197 +0.18(+0.63%)
Feb 01, 2022 27.49 28.09 27.37 27.98 17,485,014 +0.74(+2.72%)
Jan 31, 2022 27.41 27.09 27.24 11,552,395 -0.13(-0.48%)
Jan 28, 2022 27.35 27.61 27.00 27.37 16,583,789 -0.41(-1.46%)
Jan 27, 2022 28.21 28.32 27.44 27.78 16,686,341 +0.03(+0.10%)
Jan 26, 2022 28.20 28.30 27.53 27.75 18,858,370 +0.09(+0.32%)
Jan 25, 2022 26.65 27.73 26.30 27.66 20,039,124 +1.25(+4.74%)
Jan 24, 2022 25.90 26.42 25.45 26.41 23,832,460 -0.64(-2.38%)
Jan 21, 2022 27.18 27.38 26.91 27.05 19,834,234 -0.57(-2.07%)
Jan 20, 2022 27.78 28.16 27.60 27.63 14,252,489 -0.65(-2.31%)
Jan 19, 2022 28.64 28.75 27.96 28.28 16,406,331 -0.25(-0.86%)
Jan 18, 2022 28.54 28.68 28.10 28.52 18,239,730 +0.30(+1.06%)
Jan 14, 2022 28.23 0 +0.72(+2.63%)
Jan 13, 2022 27.66 27.84 27.45 27.50 16,894,676 +0.03(+0.10%)
Jan 12, 2022 27.42 27.66 27.35 27.48 21,838,446 +0.57(+2.13%)
Jan 11, 2022 26.25 26.94 26.14 26.90 16,522,696 +0.86(+3.32%)
Jan 10, 2022 26.30 26.39 25.88 26.04 11,582,664 -0.10(-0.37%)
Jan 07, 2022 25.78 26.16 25.62 26.14 18,357,622 +0.76(+2.99%)
Jan 06, 2022 25.56 25.65 25.19 25.38 15,165,956 +0.39(+1.55%)
Jan 05, 2022 25.49 25.61 24.98 24.99 15,330,271 -0.16(-0.63%)
Jan 04, 2022 24.78 25.28 24.76 25.15 17,527,806 +1.04(+4.31%)
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.