Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 27.15 27.31 26.83 26.85 14,696,640 -0.61(-2.23%)
Mar 30, 2022 27.34 27.70 27.29 27.46 16,160,315 +0.42(+1.55%)
Mar 29, 2022 26.71 27.09 26.46 27.04 17,081,662 -0.29(-1.07%)
Mar 28, 2022 27.59 27.60 27.22 27.33 16,281,219 -1.02(-3.61%)
Mar 25, 2022 27.93 28.52 27.92 28.35 18,531,954 +0.28(+1.01%)
Mar 24, 2022 28.31 28.37 27.95 28.07 11,424,460 -0.02(-0.07%)
Mar 23, 2022 27.85 28.27 27.75 28.09 23,315,264 +1.00(+3.67%)
Mar 22, 2022 27.31 27.31 26.79 27.09 11,819,236 -0.12(-0.44%)
Mar 21, 2022 26.85 27.27 26.85 27.21 14,949,250 +0.97(+3.69%)
Mar 18, 2022 26.17 26.34 25.91 26.24 17,817,464 -0.27(-1.03%)
Mar 17, 2022 26.45 26.69 26.31 26.52 20,480,574 +0.39(+1.50%)
Mar 16, 2022 25.92 26.13 25.69 26.12 19,342,380 +0.51(+2.00%)
Mar 15, 2022 25.21 25.87 24.93 25.61 17,088,016 +0.17(+0.68%)
Mar 14, 2022 25.46 25.64 25.06 25.44 21,282,698 -0.37(-1.45%)
Mar 11, 2022 25.91 26.26 25.75 25.81 21,414,474 -0.69(-2.62%)
Mar 10, 2022 26.37 26.60 26.06 26.51 22,380,772 +0.00(+0.00%)
Mar 09, 2022 26.57 26.97 26.22 26.51 26,826,480 -0.66(-2.42%)
Mar 08, 2022 26.88 27.64 26.55 27.17 37,107,372 +1.14(+4.39%)
Mar 07, 2022 25.91 26.23 25.54 26.02 28,820,124 +0.45(+1.75%)
Mar 04, 2022 25.59 25.74 25.17 25.58 25,139,918 -0.67(-2.54%)
Mar 03, 2022 26.64 26.92 26.14 26.24 20,502,234 -1.25(-4.55%)
Mar 02, 2022 27.23 27.69 27.09 27.49 31,307,706 +1.48(+5.69%)
Mar 01, 2022 26.28 26.78 25.73 26.01 27,216,456 -0.66(-2.47%)
Feb 28, 2022 26.05 26.80 25.86 26.67 41,436,888 -1.39(-4.95%)
Feb 25, 2022 27.45 28.08 27.59 28.06 24,500,420 +1.42(+5.35%)
Feb 24, 2022 27.18 27.40 26.03 26.64 43,748,372 -1.79(-6.30%)
Feb 23, 2022 28.50 28.67 28.31 28.43 13,053,374 +0.06(+0.23%)
Feb 22, 2022 29.01 29.11 28.13 28.36 17,898,016 -0.65(-2.23%)
Feb 18, 2022 29.01 0 -0.47(-1.61%)
Feb 17, 2022 29.66 29.76 29.22 29.48 13,689,341 +0.13(+0.43%)
Feb 16, 2022 29.35 29.83 29.30 29.36 16,920,586 +0.29(+0.99%)
Feb 15, 2022 28.92 29.20 28.43 29.07 21,894,038 -0.26(-0.89%)
Feb 14, 2022 29.95 29.97 29.07 29.33 22,794,508 -0.70(-2.35%)
Feb 11, 2022 30.34 30.88 29.96 30.04 32,797,636 +0.15(+0.51%)
Feb 10, 2022 29.83 30.38 29.77 29.88 14,404,490 +0.06(+0.21%)
Feb 09, 2022 30.08 30.46 29.76 29.82 19,533,116 +0.16(+0.55%)
Feb 08, 2022 30.24 30.33 29.18 29.66 21,786,380 -0.48(-1.59%)
Feb 07, 2022 29.55 30.36 29.43 30.14 17,303,250 +0.42(+1.40%)
Feb 04, 2022 29.58 30.00 29.55 29.72 18,753,188 +0.66(+2.27%)
Feb 03, 2022 28.99 29.23 29.06 14,658,804 +0.17(+0.59%)
Feb 02, 2022 28.74 28.94 28.58 28.89 13,023,569 +0.18(+0.63%)
Feb 01, 2022 28.20 28.83 28.08 28.71 17,040,628 +0.76(+2.72%)
Jan 31, 2022 28.13 27.80 27.95 11,258,788 -0.14(-0.48%)
Jan 28, 2022 28.07 28.33 27.70 28.08 16,162,308 -0.42(-1.46%)
Jan 27, 2022 28.94 29.06 28.15 28.50 16,262,253 +0.03(+0.10%)
Jan 26, 2022 28.93 29.04 28.25 28.47 18,379,080 +0.09(+0.32%)
Jan 25, 2022 27.34 28.45 26.98 28.38 19,529,826 +1.28(+4.74%)
Jan 24, 2022 26.57 27.11 26.11 27.10 23,226,754 -0.66(-2.38%)
Jan 21, 2022 27.89 28.09 27.61 27.76 19,330,142 -0.59(-2.07%)
Jan 20, 2022 28.50 28.90 28.32 28.35 13,890,259 -0.67(-2.31%)
Jan 19, 2022 29.39 29.50 28.69 29.02 15,989,361 -0.25(-0.86%)
Jan 18, 2022 29.29 29.43 28.83 29.27 17,776,162 +0.31(+1.06%)
Jan 14, 2022 28.96 0 +0.74(+2.63%)
Jan 13, 2022 28.38 28.56 28.17 28.22 16,465,295 +0.03(+0.10%)
Jan 12, 2022 28.14 28.38 28.06 28.19 21,283,418 +0.59(+2.13%)
Jan 11, 2022 26.94 27.65 26.82 27.61 16,102,768 +0.89(+3.32%)
Jan 10, 2022 26.99 27.08 26.56 26.72 11,288,288 -0.10(-0.37%)
Jan 07, 2022 26.46 26.85 26.29 26.82 17,891,058 +0.78(+2.98%)
Jan 06, 2022 26.23 26.32 25.84 26.04 14,780,510 +0.40(+1.55%)
Jan 05, 2022 26.15 26.28 25.63 25.64 14,940,648 -0.16(-0.63%)
Jan 04, 2022 25.43 25.94 25.41 25.81 17,082,334 +1.07(+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.