Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 26.76 26.95 26.20 26.23 16,827,784 -0.58(-2.15%)
Apr 28, 2022 26.36 26.86 25.97 26.80 15,217,127 +0.68(+2.62%)
Apr 27, 2022 25.99 26.27 25.78 26.12 14,590,762 +0.23(+0.88%)
Apr 26, 2022 25.83 26.40 25.82 25.89 15,203,742 -0.35(-1.32%)
Apr 25, 2022 26.31 26.38 25.50 26.24 19,882,436 -1.05(-3.85%)
Apr 22, 2022 27.86 28.11 27.19 27.29 13,510,011 -0.85(-3.02%)
Apr 21, 2022 28.88 28.98 28.04 28.14 10,222,933 -0.54(-1.88%)
Apr 20, 2022 28.60 28.75 28.44 28.67 9,563,198 -0.01(-0.03%)
Apr 19, 2022 28.62 28.99 28.51 28.68 9,965,814 +0.15(+0.51%)
Apr 18, 2022 28.62 28.73 28.35 28.54 8,188,745 -0.04(-0.13%)
Apr 14, 2022 28.52 28.69 28.38 28.57 9,567,420 +0.07(+0.26%)
Apr 13, 2022 28.38 28.54 28.25 28.50 10,410,784 +0.61(+2.19%)
Apr 12, 2022 28.01 28.36 27.87 27.89 11,907,106 +0.52(+1.90%)
Apr 11, 2022 27.82 27.84 27.30 27.37 11,300,390 -0.46(-1.64%)
Apr 08, 2022 27.32 27.91 27.32 27.82 16,966,028 +0.56(+2.04%)
Apr 07, 2022 27.30 27.41 26.78 27.27 15,395,677 +0.25(+0.91%)
Apr 06, 2022 27.40 27.50 26.88 27.02 14,195,993 -0.10(-0.37%)
Apr 05, 2022 27.48 27.67 27.00 27.12 21,433,164 -0.08(-0.30%)
Apr 04, 2022 27.40 27.42 27.04 27.20 14,562,989 -0.05(-0.17%)
Apr 01, 2022 26.98 27.28 26.89 27.25 11,174,721 +0.40(+1.50%)
Mar 31, 2022 27.15 27.31 26.83 26.85 14,695,428 -0.61(-2.23%)
Mar 30, 2022 27.34 27.70 27.29 27.46 16,158,982 +0.42(+1.55%)
Mar 29, 2022 26.71 27.09 26.46 27.04 17,080,252 -0.29(-1.07%)
Mar 28, 2022 27.59 27.61 27.22 27.33 16,279,876 -1.02(-3.61%)
Mar 25, 2022 27.93 28.52 27.93 28.35 18,530,426 +0.28(+1.01%)
Mar 24, 2022 28.31 28.37 27.95 28.07 11,423,518 -0.02(-0.06%)
Mar 23, 2022 27.85 28.27 27.75 28.09 23,313,342 +1.00(+3.67%)
Mar 22, 2022 27.31 27.31 26.79 27.09 11,818,261 -0.12(-0.44%)
Mar 21, 2022 26.86 27.27 26.85 27.21 14,948,017 +0.97(+3.69%)
Mar 18, 2022 26.17 26.35 25.91 26.25 17,815,994 -0.27(-1.03%)
Mar 17, 2022 26.46 26.69 26.31 26.52 20,478,884 +0.39(+1.50%)
Mar 16, 2022 25.93 26.14 25.69 26.13 19,340,784 +0.51(+2.00%)
Mar 15, 2022 25.21 25.87 24.93 25.61 17,086,606 +0.17(+0.68%)
Mar 14, 2022 25.46 25.65 25.06 25.44 21,280,942 -0.37(-1.45%)
Mar 11, 2022 25.92 26.26 25.75 25.82 21,412,706 -0.69(-2.62%)
Mar 10, 2022 26.37 26.60 26.07 26.51 22,378,926 +0.00(+0.00%)
Mar 09, 2022 26.57 26.98 26.23 26.51 26,824,268 -0.66(-2.42%)
Mar 08, 2022 26.88 27.64 26.56 27.17 37,104,312 +1.14(+4.39%)
Mar 07, 2022 25.91 26.24 25.54 26.03 28,817,746 +0.45(+1.75%)
Mar 04, 2022 25.59 25.74 25.17 25.58 25,137,844 -0.67(-2.54%)
Mar 03, 2022 26.65 26.92 26.14 26.25 20,500,542 -1.25(-4.55%)
Mar 02, 2022 27.23 27.69 27.09 27.50 31,305,124 +1.48(+5.69%)
Mar 01, 2022 26.28 26.78 25.73 26.02 27,214,210 -0.66(-2.46%)
Feb 28, 2022 26.05 26.80 25.86 26.67 41,433,472 -1.39(-4.95%)
Feb 25, 2022 27.45 28.08 27.59 28.06 24,498,398 +1.42(+5.35%)
Feb 24, 2022 27.18 27.40 26.03 26.64 43,744,764 -1.79(-6.30%)
Feb 23, 2022 28.50 28.67 28.31 28.43 13,052,297 +0.06(+0.23%)
Feb 22, 2022 29.01 29.11 28.14 28.36 17,896,540 -0.65(-2.23%)
Feb 18, 2022 29.01 0 -0.47(-1.61%)
Feb 17, 2022 29.66 29.76 29.22 29.49 13,688,212 +0.13(+0.43%)
Feb 16, 2022 29.35 29.83 29.31 29.36 16,919,188 +0.29(+0.99%)
Feb 15, 2022 28.92 29.20 28.43 29.07 21,892,230 -0.26(-0.89%)
Feb 14, 2022 29.95 29.98 29.07 29.33 22,792,626 -0.71(-2.35%)
Feb 11, 2022 30.35 30.88 29.97 30.04 32,794,928 +0.15(+0.51%)
Feb 10, 2022 29.83 30.39 29.77 29.89 14,403,301 +0.06(+0.21%)
Feb 09, 2022 30.08 30.46 29.76 29.82 19,531,502 +0.16(+0.55%)
Feb 08, 2022 30.25 30.34 29.18 29.66 21,784,582 -0.48(-1.59%)
Feb 07, 2022 29.55 30.36 29.43 30.14 17,301,822 +0.42(+1.40%)
Feb 04, 2022 29.58 30.00 29.55 29.72 18,751,640 +0.66(+2.27%)
Feb 03, 2022 28.99 29.23 29.06 14,657,594 +0.17(+0.59%)
Feb 02, 2022 28.75 28.95 28.58 28.89 13,022,493 +0.18(+0.63%)
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.