Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 26.08 26.27 25.53 25.56 17,266,404 -0.56(-2.15%)
Apr 28, 2022 25.69 26.18 25.31 26.12 15,613,766 +0.67(+2.62%)
Apr 27, 2022 25.33 25.60 25.12 25.45 14,971,074 +0.22(+0.88%)
Apr 26, 2022 25.18 25.73 25.16 25.23 15,600,032 -0.34(-1.32%)
Apr 25, 2022 25.64 25.71 24.85 25.57 20,400,676 -1.02(-3.85%)
Apr 22, 2022 27.15 27.39 26.50 26.59 13,862,154 -0.83(-3.02%)
Apr 21, 2022 28.15 28.24 27.33 27.42 10,489,396 -0.52(-1.88%)
Apr 20, 2022 27.87 28.02 27.71 27.95 9,812,465 -0.01(-0.03%)
Apr 19, 2022 27.89 28.26 27.78 27.95 10,225,576 +0.14(+0.51%)
Apr 18, 2022 27.89 28.00 27.63 27.81 8,402,187 -0.04(-0.13%)
Apr 14, 2022 27.79 27.96 27.66 27.85 9,816,798 +0.07(+0.26%)
Apr 13, 2022 27.66 27.81 27.54 27.78 10,682,144 +0.60(+2.19%)
Apr 12, 2022 27.30 27.64 27.16 27.18 12,217,468 +0.51(+1.90%)
Apr 11, 2022 27.11 27.14 26.60 26.67 11,594,938 -0.44(-1.64%)
Apr 08, 2022 26.63 27.20 26.63 27.12 17,408,252 +0.54(+2.04%)
Apr 07, 2022 26.60 26.72 26.10 26.58 15,796,970 +0.24(+0.91%)
Apr 06, 2022 26.70 26.80 26.20 26.33 14,566,015 -0.10(-0.37%)
Apr 05, 2022 26.78 26.97 26.31 26.43 21,991,826 -0.08(-0.30%)
Apr 04, 2022 26.70 26.73 26.36 26.51 14,942,577 -0.04(-0.17%)
Apr 01, 2022 26.30 26.58 26.21 26.56 11,465,994 +0.39(+1.50%)
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%)
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.