Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 27.39 27.78 26.91 26.96 1,845,906 -0.59(-2.14%)
Apr 28, 2022 27.50 27.85 26.95 27.55 1,957,115 +0.40(+1.46%)
Apr 27, 2022 26.85 27.38 26.44 27.15 2,385,482 +0.36(+1.34%)
Apr 26, 2022 26.94 27.41 26.50 26.80 2,339,191 -0.45(-1.65%)
Apr 25, 2022 26.49 27.26 26.14 27.25 2,077,780 +0.58(+2.17%)
Apr 22, 2022 26.99 27.36 26.47 26.67 2,171,800 -1.09(-3.91%)
Apr 21, 2022 28.47 28.58 27.39 27.75 1,729,944 -0.29(-1.02%)
Apr 20, 2022 28.28 28.44 27.82 28.04 1,550,526 -0.09(-0.33%)
Apr 19, 2022 27.99 28.69 27.89 28.13 2,272,743 +0.24(+0.86%)
Apr 18, 2022 28.00 28.29 27.63 27.89 1,935,971 -0.07(-0.26%)
Apr 14, 2022 27.44 28.10 27.44 27.96 2,235,858 +0.53(+1.94%)
Apr 13, 2022 26.90 27.70 26.70 27.43 2,702,959 +0.68(+2.55%)
Apr 12, 2022 26.89 27.52 26.66 26.75 4,075,755 +0.23(+0.86%)
Apr 11, 2022 26.08 27.60 26.01 26.52 3,574,284 +0.40(+1.53%)
Apr 08, 2022 25.95 26.53 25.65 26.12 3,550,757 +0.11(+0.42%)
Apr 07, 2022 25.74 26.13 25.08 26.01 3,177,246 +0.16(+0.63%)
Apr 06, 2022 26.61 26.73 25.73 25.85 3,171,913 -1.02(-3.78%)
Apr 05, 2022 26.86 27.24 26.59 26.87 2,392,987 -0.24(-0.87%)
Apr 04, 2022 26.80 27.17 26.41 27.10 2,458,220 +0.41(+1.53%)
Apr 01, 2022 27.11 27.37 26.41 26.70 3,090,012 -0.22(-0.81%)
Mar 31, 2022 27.49 27.64 26.87 26.91 2,576,869 -0.65(-2.37%)
Mar 30, 2022 28.47 28.54 27.49 27.57 2,406,473 -1.03(-3.59%)
Mar 29, 2022 27.95 28.68 27.86 28.59 3,258,299 +1.21(+4.41%)
Mar 28, 2022 27.11 27.44 26.21 27.39 6,375,794 -0.29(-1.05%)
Mar 25, 2022 27.91 28.02 27.45 27.68 1,925,468 -0.12(-0.42%)
Mar 24, 2022 28.31 28.39 27.43 27.79 1,834,419 -0.32(-1.13%)
Mar 23, 2022 28.43 28.50 27.71 28.11 2,213,437 -0.47(-1.65%)
Mar 22, 2022 28.66 29.42 28.21 28.58 3,381,505 +0.44(+1.58%)
Mar 21, 2022 29.48 29.64 27.90 28.14 2,567,763 -1.21(-4.11%)
Mar 18, 2022 28.99 29.34 28.72 29.34 3,324,952 -0.09(-0.31%)
Mar 17, 2022 28.36 29.56 28.28 29.44 2,680,581 +0.36(+1.25%)
Mar 16, 2022 27.53 29.41 27.53 29.07 2,731,461 +0.70(+2.46%)
Mar 15, 2022 26.96 28.38 26.96 28.37 3,608,744 +1.21(+4.44%)
Mar 14, 2022 27.09 27.84 26.80 27.17 2,340,179 +0.09(+0.33%)
Mar 11, 2022 27.93 28.00 26.90 27.08 2,712,701 -0.96(-3.43%)
Mar 10, 2022 27.06 28.05 26.70 28.04 2,318,750 +0.83(+3.03%)
Mar 09, 2022 27.24 27.84 27.10 27.21 3,304,925 +0.04(+0.13%)
Mar 08, 2022 25.91 28.12 25.83 27.18 3,733,096 +1.74(+6.85%)
Mar 07, 2022 27.04 27.15 25.42 25.43 4,079,817 -1.42(-5.27%)
Mar 04, 2022 27.97 28.00 26.36 26.85 3,781,548 -1.28(-4.55%)
Mar 03, 2022 27.80 28.68 27.13 28.13 5,588,700 +0.02(+0.06%)
Mar 02, 2022 26.81 28.21 26.72 28.11 7,044,868 +1.59(+5.99%)
Mar 01, 2022 27.18 27.84 26.13 26.52 9,255,602 -2.17(-7.56%)
Feb 28, 2022 26.06 28.85 25.82 28.69 14,324,340 +2.31(+8.77%)
Feb 25, 2022 27.39 26.71 23.92 26.38 41,980,768 -11.20(-29.80%)
Feb 24, 2022 35.03 37.64 34.74 37.58 3,323,488 +1.40(+3.86%)
Feb 23, 2022 37.56 37.87 36.05 36.18 3,591,593 -1.46(-3.88%)
Feb 22, 2022 37.04 38.91 37.04 37.64 2,949,860 -0.64(-1.68%)
Feb 18, 2022 38.28 0 -0.57(-1.47%)
Feb 17, 2022 39.60 39.99 38.67 38.85 1,838,610 -1.11(-2.77%)
Feb 16, 2022 40.12 40.98 39.78 39.96 1,543,147 -0.90(-2.20%)
Feb 15, 2022 39.56 40.91 39.56 40.86 2,029,170 +1.76(+4.50%)
Feb 14, 2022 39.84 40.38 38.98 39.10 1,236,481 -0.69(-1.73%)
Feb 11, 2022 40.28 40.61 39.53 39.79 1,357,748 -0.50(-1.24%)
Feb 10, 2022 40.35 41.37 40.00 40.29 1,110,089 -0.44(-1.09%)
Feb 09, 2022 40.51 40.84 40.24 40.73 1,027,949 +0.56(+1.40%)
Feb 08, 2022 39.37 40.78 39.33 40.17 1,293,516 +0.87(+2.22%)
Feb 07, 2022 38.33 39.44 38.33 39.30 1,286,687 +0.97(+2.53%)
Feb 04, 2022 38.55 38.72 37.22 38.33 1,736,168 +0.08(+0.21%)
Feb 03, 2022 38.94 38.22 38.25 1,362,343 -0.98(-2.50%)
Feb 02, 2022 40.33 40.69 38.94 39.23 2,603,245 -1.11(-2.74%)
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.