Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 26.46 26.62 26.15 26.17 15,078,468 -0.60(-2.23%)
Mar 30, 2022 26.65 27.00 26.60 26.76 16,580,170 +0.41(+1.55%)
Mar 29, 2022 26.03 26.40 25.79 26.35 17,525,454 -0.28(-1.07%)
Mar 28, 2022 26.89 26.90 26.53 26.64 16,704,215 -1.00(-3.61%)
Mar 25, 2022 27.22 27.80 27.22 27.63 19,013,426 +0.28(+1.01%)
Mar 24, 2022 27.59 27.65 27.24 27.36 11,721,275 -0.02(-0.07%)
Mar 23, 2022 27.14 27.55 27.05 27.38 23,921,010 +0.97(+3.67%)
Mar 22, 2022 26.62 26.62 26.11 26.41 12,126,308 -0.12(-0.44%)
Mar 21, 2022 26.17 26.58 26.17 26.52 15,337,641 +0.94(+3.69%)
Mar 18, 2022 25.51 25.68 25.25 25.58 18,280,374 -0.27(-1.03%)
Mar 17, 2022 25.78 26.01 25.64 25.85 21,012,672 +0.38(+1.50%)
Mar 16, 2022 25.27 25.47 25.04 25.46 19,844,908 +0.50(+2.00%)
Mar 15, 2022 24.57 25.21 24.30 24.96 17,531,974 +0.17(+0.68%)
Mar 14, 2022 24.81 25.00 24.42 24.80 21,835,636 -0.36(-1.45%)
Mar 11, 2022 25.26 25.59 25.10 25.16 21,970,834 -0.68(-2.62%)
Mar 10, 2022 25.70 25.93 25.40 25.84 22,962,240 +0.00(+0.00%)
Mar 09, 2022 25.90 26.29 25.56 25.84 27,523,450 -0.64(-2.42%)
Mar 08, 2022 26.20 26.94 25.88 26.48 38,071,444 +1.11(+4.39%)
Mar 07, 2022 25.25 25.57 24.89 25.36 29,568,888 +0.44(+1.75%)
Mar 04, 2022 24.94 25.08 24.53 24.93 25,793,070 -0.65(-2.54%)
Mar 03, 2022 25.97 26.24 25.48 25.58 21,034,894 -1.22(-4.55%)
Mar 02, 2022 26.54 26.99 26.41 26.80 32,121,100 +1.44(+5.69%)
Mar 01, 2022 25.61 26.10 25.08 25.36 27,923,556 -0.64(-2.46%)
Feb 28, 2022 25.39 26.12 25.20 26.00 42,513,444 -1.35(-4.95%)
Feb 25, 2022 26.75 27.37 26.89 27.35 25,136,956 +1.39(+5.35%)
Feb 24, 2022 26.49 26.71 25.37 25.96 44,884,980 -1.74(-6.30%)
Feb 23, 2022 27.78 27.94 27.59 27.71 13,392,509 +0.06(+0.23%)
Feb 22, 2022 28.27 28.37 27.42 27.64 18,363,018 -0.63(-2.23%)
Feb 18, 2022 28.27 0 -0.46(-1.61%)
Feb 17, 2022 28.91 29.00 28.48 28.74 14,044,999 +0.12(+0.43%)
Feb 16, 2022 28.61 29.07 28.56 28.61 17,360,408 +0.28(+0.99%)
Feb 15, 2022 28.18 28.46 27.71 28.33 22,463,138 -0.26(-0.89%)
Feb 14, 2022 29.19 29.21 28.33 28.59 23,387,014 -0.69(-2.35%)
Feb 11, 2022 29.58 30.10 29.21 29.28 33,650,156 +0.15(+0.51%)
Feb 10, 2022 29.07 29.61 29.01 29.13 14,778,911 +0.06(+0.21%)
Feb 09, 2022 29.32 29.69 29.00 29.06 20,040,848 +0.16(+0.55%)
Feb 08, 2022 29.48 29.57 28.44 28.91 22,352,682 -0.47(-1.59%)
Feb 07, 2022 28.80 29.59 28.69 29.37 17,753,020 +0.41(+1.40%)
Feb 04, 2022 28.83 29.24 28.80 28.97 19,240,646 +0.64(+2.27%)
Feb 03, 2022 28.25 28.49 28.32 15,039,836 +0.17(+0.59%)
Feb 02, 2022 28.02 28.21 27.86 28.16 13,362,095 +0.18(+0.63%)
Feb 01, 2022 27.49 28.10 27.37 27.98 17,483,572 +0.74(+2.72%)
Jan 31, 2022 27.42 27.09 27.24 11,551,442 -0.13(-0.48%)
Jan 28, 2022 27.36 27.62 27.00 27.37 16,582,421 -0.41(-1.46%)
Jan 27, 2022 28.21 28.32 27.44 27.78 16,684,964 +0.03(+0.10%)
Jan 26, 2022 28.20 28.31 27.54 27.75 18,856,816 +0.09(+0.32%)
Jan 25, 2022 26.65 27.73 26.30 27.66 20,037,472 +1.25(+4.74%)
Jan 24, 2022 25.90 26.42 25.45 26.41 23,830,496 -0.64(-2.38%)
Jan 21, 2022 27.18 27.38 26.91 27.06 19,832,598 -0.57(-2.07%)
Jan 20, 2022 27.78 28.17 27.60 27.63 14,251,313 -0.65(-2.31%)
Jan 19, 2022 28.64 28.76 27.96 28.28 16,404,978 -0.25(-0.86%)
Jan 18, 2022 28.54 28.69 28.10 28.53 18,238,224 +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 16,893,284 +0.03(+0.10%)
Jan 12, 2022 27.43 27.66 27.35 27.48 21,836,646 +0.57(+2.13%)
Jan 11, 2022 26.25 26.95 26.14 26.91 16,521,333 +0.86(+3.32%)
Jan 10, 2022 26.31 26.39 25.88 26.04 11,581,709 -0.10(-0.37%)
Jan 07, 2022 25.79 26.17 25.62 26.14 18,356,108 +0.76(+2.99%)
Jan 06, 2022 25.57 25.65 25.19 25.38 15,164,705 +0.39(+1.55%)
Jan 05, 2022 25.49 25.61 24.99 24.99 15,329,006 -0.16(-0.63%)
Jan 04, 2022 24.78 25.28 24.77 25.15 17,526,362 +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.