Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 26.21 26.96 26.21 26.76 1,764,270 +0.47(+1.79%)
Mar 30, 2022 26.59 26.87 26.13 26.29 780,196 -0.26(-0.98%)
Mar 29, 2022 25.86 26.58 25.69 26.55 1,374,246 +1.19(+4.69%)
Mar 28, 2022 25.36 25.62 25.19 25.36 610,723 -0.04(-0.16%)
Mar 25, 2022 25.25 25.67 25.06 25.40 1,439,596 +0.31(+1.24%)
Mar 24, 2022 24.57 25.22 24.23 25.09 994,856 +0.66(+2.70%)
Mar 23, 2022 25.41 25.59 24.20 24.43 806,768 -1.22(-4.76%)
Mar 22, 2022 24.99 25.74 24.69 25.65 1,893,046 +0.66(+2.64%)
Mar 21, 2022 25.52 25.57 24.71 24.99 1,450,962 -0.41(-1.61%)
Mar 18, 2022 25.74 26.33 25.34 25.40 2,633,647 -0.16(-0.63%)
Mar 17, 2022 24.99 25.78 24.85 25.56 1,509,754 +0.60(+2.40%)
Mar 16, 2022 24.27 25.13 24.08 24.96 931,240 +0.76(+3.14%)
Mar 15, 2022 23.90 24.53 23.69 24.20 966,179 +0.34(+1.42%)
Mar 14, 2022 24.77 24.89 23.64 23.86 1,111,601 -0.77(-3.13%)
Mar 11, 2022 26.10 26.10 24.52 24.63 860,699 -1.46(-5.60%)
Mar 10, 2022 26.54 26.68 25.91 26.09 942,184 -0.99(-3.66%)
Mar 09, 2022 25.91 27.31 25.68 27.08 951,914 +1.80(+7.12%)
Mar 08, 2022 25.95 26.17 25.23 25.28 1,181,195 -0.67(-2.58%)
Mar 07, 2022 26.29 26.40 25.80 25.95 817,451 -0.23(-0.88%)
Mar 04, 2022 26.55 27.09 25.78 26.18 1,264,628 -0.56(-2.09%)
Mar 03, 2022 27.69 27.73 26.61 26.74 772,346 -0.59(-2.16%)
Mar 02, 2022 27.15 27.57 26.58 27.33 901,348 +0.12(+0.44%)
Mar 01, 2022 27.12 27.54 26.96 27.21 1,080,125 +0.02(+0.07%)
Feb 28, 2022 26.90 27.35 26.79 27.19 1,247,810 -0.02(-0.07%)
Feb 25, 2022 26.78 27.27 26.39 27.21 1,378,163 +0.16(+0.59%)
Feb 24, 2022 24.76 27.34 24.72 27.05 3,370,506 +1.66(+6.54%)
Feb 23, 2022 26.06 26.28 25.29 25.39 953,919 -0.47(-1.82%)
Feb 22, 2022 25.92 26.72 25.49 25.86 1,094,059 -0.52(-1.97%)
Feb 18, 2022 26.38 0 +0.59(+2.31%)
Feb 17, 2022 25.11 26.47 23.03 25.79 2,130,810 -0.27(-1.06%)
Feb 16, 2022 26.05 26.47 25.09 26.06 1,884,792 -0.42(-1.59%)
Feb 15, 2022 25.49 26.52 25.49 26.48 1,193,968 +1.21(+4.79%)
Feb 14, 2022 25.18 25.72 24.91 25.27 1,010,656 +0.05(+0.20%)
Feb 11, 2022 25.33 25.75 24.86 25.22 944,840 -0.04(-0.16%)
Feb 10, 2022 24.65 25.78 24.64 25.26 914,066 +0.18(+0.72%)
Feb 09, 2022 24.84 25.50 24.79 25.08 765,717 +0.63(+2.58%)
Feb 08, 2022 23.91 24.52 23.74 24.45 958,165 +0.50(+2.09%)
Feb 07, 2022 23.21 24.42 23.17 23.95 734,357 +0.66(+2.83%)
Feb 04, 2022 23.24 23.53 22.88 23.29 831,138 -0.07(-0.30%)
Feb 03, 2022 22.91 23.77 23.36 691,838 +0.11(+0.47%)
Feb 02, 2022 23.57 23.57 22.93 23.25 870,366 -0.25(-1.06%)
Feb 01, 2022 23.78 23.96 23.01 23.50 1,167,372 -0.28(-1.18%)
Jan 31, 2022 22.25 23.78 1,114,118 +1.46(+6.54%)
Jan 28, 2022 21.81 22.32 21.42 22.32 615,185 +0.59(+2.72%)
Jan 27, 2022 21.88 22.32 21.63 21.73 1,644,278 -0.08(-0.37%)
Jan 26, 2022 22.08 22.67 21.71 21.81 1,165,781 +0.00(+0.00%)
Jan 25, 2022 22.17 22.41 21.32 21.81 1,208,966 -0.55(-2.46%)
Jan 24, 2022 21.20 22.42 21.02 22.36 1,409,215 +0.82(+3.81%)
Jan 21, 2022 21.83 22.18 21.40 21.54 1,728,026 -0.41(-1.87%)
Jan 20, 2022 20.98 22.41 20.69 21.95 2,321,863 +1.15(+5.53%)
Jan 19, 2022 20.83 21.43 20.45 20.80 1,756,000 +0.10(+0.48%)
Jan 18, 2022 19.83 21.88 19.42 20.70 2,410,517 +0.58(+2.88%)
Jan 14, 2022 20.12 0 -0.89(-4.24%)
Jan 13, 2022 22.40 22.42 20.97 21.01 905,265 -1.37(-6.12%)
Jan 12, 2022 22.91 23.02 22.26 22.38 816,758 -0.64(-2.78%)
Jan 11, 2022 23.06 23.23 22.46 23.02 1,508,264 +0.02(+0.09%)
Jan 10, 2022 22.44 23.04 21.69 23.00 2,439,501 -0.35(-1.50%)
Jan 07, 2022 23.15 23.48 22.61 23.35 1,151,872 +0.10(+0.43%)
Jan 06, 2022 23.89 24.14 23.24 23.25 857,182 -0.61(-2.56%)
Jan 05, 2022 25.29 25.43 23.83 23.86 866,454 -1.26(-5.02%)
Jan 04, 2022 25.63 25.97 25.00 25.12 1,146,714 -0.58(-2.26%)
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.