Skip to main content

Franklin Resources (NY: BEN )

20.39 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 27.56 27.81 27.41 27.45 4,797,968 +0.00(+0.00%)
Feb 27, 2023 27.74 27.85 27.44 27.45 2,579,810 +0.17(+0.61%)
Feb 24, 2023 27.26 27.40 27.05 27.28 2,714,917 -0.44(-1.58%)
Feb 23, 2023 28.00 28.16 27.32 27.72 2,090,653 -0.01(-0.03%)
Feb 22, 2023 27.85 28.19 27.53 27.73 2,607,823 -0.12(-0.43%)
Feb 21, 2023 28.69 28.83 27.68 27.85 2,891,877 -1.33(-4.56%)
Feb 17, 2023 28.95 29.19 28.73 29.18 3,466,330 +0.12(+0.42%)
Feb 16, 2023 29.05 29.43 28.83 29.06 2,177,216 -0.50(-1.70%)
Feb 15, 2023 29.26 29.60 29.16 29.57 2,000,059 +0.03(+0.09%)
Feb 14, 2023 29.42 29.74 29.04 29.54 2,634,272 -0.05(-0.16%)
Feb 13, 2023 28.83 29.60 28.72 29.58 2,861,762 +0.78(+2.72%)
Feb 10, 2023 28.57 28.87 28.19 28.80 5,974,498 +0.08(+0.29%)
Feb 09, 2023 29.51 29.70 28.55 28.72 3,419,916 -0.62(-2.13%)
Feb 08, 2023 29.69 29.92 29.26 29.34 2,848,219 -0.58(-1.93%)
Feb 07, 2023 29.77 30.41 29.65 29.92 3,363,565 +0.00(+0.00%)
Feb 06, 2023 30.63 30.63 29.83 29.92 3,425,421 -1.07(-3.46%)
Feb 03, 2023 30.95 31.50 30.73 30.99 6,660,891 -0.51(-1.63%)
Feb 02, 2023 30.27 32.01 30.20 31.50 6,563,638 +1.69(+5.65%)
Feb 01, 2023 28.83 30.04 28.47 29.82 6,159,568 +0.75(+2.60%)
Jan 31, 2023 28.97 29.28 28.59 29.06 18,019,634 -0.06(-0.19%)
Jan 30, 2023 28.09 29.63 27.81 29.12 8,814,009 +0.50(+1.76%)
Jan 27, 2023 28.18 28.66 27.87 28.62 6,392,718 +0.40(+1.42%)
Jan 26, 2023 28.24 28.47 27.80 28.21 4,781,856 +0.09(+0.33%)
Jan 25, 2023 27.41 28.13 27.02 28.12 4,063,894 +0.24(+0.87%)
Jan 24, 2023 27.94 28.36 27.82 27.88 3,133,302 -0.39(-1.38%)
Jan 23, 2023 28.00 28.50 27.91 28.27 3,354,602 +0.29(+1.03%)
Jan 20, 2023 27.48 28.06 27.21 27.98 2,832,676 +0.65(+2.39%)
Jan 19, 2023 27.42 27.48 27.06 27.33 3,959,711 -0.53(-1.91%)
Jan 18, 2023 27.80 28.33 27.71 27.86 5,487,796 +0.12(+0.44%)
Jan 17, 2023 27.99 28.09 27.68 27.74 2,601,551 -0.27(-0.96%)
Jan 13, 2023 27.50 28.11 27.37 28.01 3,576,253 +0.22(+0.80%)
Jan 12, 2023 27.63 27.99 27.19 27.79 4,759,944 +0.34(+1.22%)
Jan 11, 2023 27.40 27.59 27.27 27.45 3,642,033 +0.30(+1.10%)
Jan 10, 2023 26.55 27.18 26.50 27.15 2,749,991 +0.60(+2.24%)
Jan 09, 2023 26.58 26.99 26.33 26.56 3,779,926 +0.12(+0.46%)
Jan 06, 2023 25.80 26.46 25.70 26.44 3,102,030 +0.98(+3.84%)
Jan 05, 2023 25.70 25.83 25.29 25.46 2,099,046 -0.47(-1.80%)
Jan 04, 2023 25.62 26.07 25.51 25.92 3,704,507 +0.66(+2.62%)
Jan 03, 2023 24.98 25.49 24.87 25.26 4,523,445 +0.69(+2.81%)
Dec 30, 2022 24.68 24.84 24.29 24.57 2,975,087 -0.42(-1.68%)
Dec 29, 2022 24.30 25.21 24.27 24.99 2,567,266 +0.90(+3.75%)
Dec 28, 2022 24.74 24.93 24.07 24.09 2,569,580 -0.69(-2.79%)
Dec 27, 2022 24.72 24.88 24.56 24.78 4,289,092 +0.06(+0.22%)
Dec 23, 2022 24.42 24.75 24.34 24.72 2,174,904 +0.24(+0.98%)
Dec 22, 2022 24.47 24.63 23.87 24.48 2,572,412 -0.29(-1.19%)
Dec 21, 2022 24.27 24.93 24.27 24.78 2,679,229 +0.83(+3.46%)
Dec 20, 2022 23.67 24.01 23.55 23.95 3,021,129 +0.21(+0.89%)
Dec 19, 2022 23.73 23.95 23.52 23.74 3,417,270 +0.04(+0.16%)
Dec 16, 2022 23.65 24.11 23.39 23.70 8,447,019 -0.31(-1.30%)
Dec 15, 2022 24.55 24.55 23.91 24.01 4,368,470 -0.94(-3.76%)
Dec 14, 2022 25.32 25.72 24.78 24.95 4,523,068 -0.55(-2.17%)
Dec 13, 2022 25.89 26.53 24.94 25.51 5,730,000 +0.61(+2.44%)
Dec 12, 2022 24.49 24.90 24.27 24.90 3,247,742 +0.41(+1.69%)
Dec 09, 2022 24.69 24.97 24.41 24.48 2,227,435 -0.26(-1.04%)
Dec 08, 2022 24.78 24.85 24.56 24.74 2,104,466 +0.08(+0.34%)
Dec 07, 2022 24.42 25.04 24.30 24.66 2,992,921 +0.17(+0.68%)
Dec 06, 2022 24.92 24.95 24.32 24.49 3,717,420 -0.47(-1.88%)
Dec 05, 2022 24.97 25.20 24.68 24.96 3,172,326 -0.13(-0.51%)
Dec 02, 2022 24.82 25.20 24.49 25.09 3,638,544 -0.03(-0.11%)
Dec 01, 2022 24.78 25.25 24.58 25.12 4,823,293 +0.43(+1.75%)
Nov 30, 2022 24.16 24.77 23.45 24.69 4,330,690 +0.47(+1.94%)
Nov 29, 2022 23.98 24.33 23.89 24.22 2,110,413 +0.26(+1.08%)
Nov 28, 2022 24.30 24.51 23.92 23.96 2,040,866 -0.69(-2.80%)
Nov 25, 2022 24.38 24.70 24.36 24.65 842,743 +0.20(+0.83%)
Nov 23, 2022 24.31 24.50 24.20 24.45 1,695,701 +0.06(+0.26%)
Nov 22, 2022 24.18 24.55 24.18 24.38 2,296,092 +0.33(+1.38%)
Nov 21, 2022 23.92 24.16 23.85 24.05 2,030,804 -0.03(-0.11%)
Nov 18, 2022 24.48 24.58 23.84 24.08 2,429,614 +0.02(+0.08%)
Nov 17, 2022 23.91 24.08 23.53 24.06 2,564,743 -0.29(-1.17%)
Nov 16, 2022 24.64 24.74 24.18 24.35 2,461,512 -0.44(-1.78%)
Nov 15, 2022 24.92 25.35 24.44 24.79 5,446,903 +0.42(+1.74%)
Nov 14, 2022 24.87 25.32 24.35 24.36 6,423,051 -0.80(-3.18%)
Nov 11, 2022 23.72 25.38 23.65 25.17 5,964,012 +1.58(+6.72%)
Nov 10, 2022 21.85 23.59 21.77 23.58 6,336,582 +2.68(+12.82%)
Nov 09, 2022 21.42 21.46 20.85 20.90 3,301,230 -0.75(-3.49%)
Nov 08, 2022 21.37 21.86 21.24 21.66 3,507,197 +0.28(+1.29%)
Nov 07, 2022 21.55 21.75 20.99 21.38 3,448,411 -0.10(-0.47%)
Nov 04, 2022 20.99 21.53 20.89 21.48 3,620,361 +0.84(+4.06%)
Nov 03, 2022 20.42 20.95 20.21 20.64 3,899,043 -0.13(-0.62%)
Nov 02, 2022 20.73 21.56 20.59 20.77 7,457,764 -0.04(-0.18%)
Nov 01, 2022 21.64 21.78 19.87 20.81 9,566,538 -0.78(-3.62%)
Oct 31, 2022 21.65 22.02 21.39 21.59 7,244,595 -0.25(-1.14%)
Oct 28, 2022 21.45 21.88 21.12 21.84 4,088,975 +0.38(+1.76%)
Oct 27, 2022 21.83 21.99 21.40 21.46 3,646,519 -0.13(-0.60%)
Oct 26, 2022 21.61 21.83 21.45 21.59 2,708,152 +0.00(+0.00%)
Oct 25, 2022 21.01 21.71 20.88 21.59 3,223,868 +0.58(+2.76%)
Oct 24, 2022 20.96 21.13 20.83 21.01 2,256,269 +0.27(+1.29%)
Oct 21, 2022 20.05 20.82 19.91 20.75 2,774,407 +0.73(+3.63%)
Oct 20, 2022 20.52 20.76 19.91 20.02 2,389,791 -0.47(-2.29%)
Oct 19, 2022 20.55 20.81 20.19 20.49 2,954,630 -0.25(-1.20%)
Oct 18, 2022 21.01 21.07 20.51 20.74 2,480,289 +0.27(+1.30%)
Oct 17, 2022 20.50 20.77 20.31 20.47 2,812,989 +0.48(+2.40%)
Oct 14, 2022 20.56 21.02 19.91 19.99 3,081,858 -0.46(-2.25%)
Oct 13, 2022 18.99 20.56 18.63 20.45 4,826,868 +1.01(+5.21%)
Oct 12, 2022 19.60 19.72 19.10 19.44 4,083,723 -0.25(-1.26%)
Oct 11, 2022 19.82 20.11 19.53 19.69 3,219,901 -0.31(-1.57%)
Oct 10, 2022 20.27 20.38 19.89 20.00 3,021,896 -0.12(-0.59%)
Oct 07, 2022 20.81 20.91 19.94 20.12 3,826,519 -1.01(-4.79%)
Oct 06, 2022 21.42 21.64 21.11 21.13 2,459,814 -0.34(-1.59%)
Oct 05, 2022 21.18 21.55 21.04 21.47 2,640,728 -0.09(-0.43%)
Oct 04, 2022 21.09 21.58 21.00 21.57 4,312,472 +0.90(+4.37%)
Oct 03, 2022 20.06 20.70 19.82 20.66 4,455,304 +0.85(+4.27%)
Sep 30, 2022 20.32 20.39 19.76 19.82 4,617,794 -0.63(-3.06%)
Sep 29, 2022 20.63 20.84 20.25 20.44 3,268,398 -0.51(-2.42%)
Sep 28, 2022 20.69 21.04 20.58 20.95 2,457,462 +0.36(+1.77%)
Sep 27, 2022 21.06 21.28 20.42 20.58 2,703,589 -0.24(-1.14%)
Sep 26, 2022 21.12 21.46 20.80 20.82 3,098,559 -0.46(-2.18%)
Sep 23, 2022 21.23 21.41 20.87 21.28 2,738,915 -0.27(-1.27%)
Sep 22, 2022 22.14 22.18 21.54 21.56 2,665,818 -0.49(-2.23%)
Sep 21, 2022 22.48 22.80 22.04 22.05 4,210,132 -0.26(-1.18%)
Sep 20, 2022 22.34 22.48 22.11 22.31 3,202,869 -0.25(-1.13%)
Sep 19, 2022 21.72 22.59 21.66 22.57 2,509,377 +0.62(+2.82%)
Sep 16, 2022 22.06 22.12 21.71 21.95 6,063,787 -0.35(-1.59%)
Sep 15, 2022 22.30 22.73 22.20 22.30 5,247,077 -0.01(-0.04%)
Sep 14, 2022 22.51 22.61 22.08 22.31 3,760,665 -0.09(-0.41%)
Sep 13, 2022 23.64 23.72 22.19 22.40 4,817,565 -1.92(-7.89%)
Sep 12, 2022 24.26 24.39 24.01 24.32 3,016,845 +0.34(+1.40%)
Sep 09, 2022 24.13 24.20 23.94 23.99 2,225,983 +0.11(+0.46%)
Sep 08, 2022 23.14 23.89 22.84 23.88 3,215,941 +0.19(+0.81%)
Sep 07, 2022 23.49 23.74 23.25 23.69 2,644,302 +0.13(+0.54%)
Sep 06, 2022 23.65 23.80 23.28 23.56 3,526,074 +0.02(+0.08%)
Sep 02, 2022 23.90 24.08 23.41 23.54 2,851,070 -0.04(-0.15%)
Sep 01, 2022 23.55 23.59 23.19 23.58 3,147,767 -0.13(-0.54%)
Aug 31, 2022 23.90 24.03 23.64 23.70 2,711,907 -0.08(-0.34%)
Aug 30, 2022 23.89 23.98 23.55 23.79 2,863,173 +0.05(+0.19%)
Aug 29, 2022 23.91 24.19 23.71 23.74 4,001,556 -0.35(-1.43%)
Aug 26, 2022 24.91 25.01 23.98 24.09 5,980,859 -0.80(-3.22%)
Aug 25, 2022 24.69 25.05 24.65 24.89 1,097,923 +0.27(+1.11%)
Aug 24, 2022 24.61 24.73 24.47 24.61 1,452,746 +0.04(+0.15%)
Aug 23, 2022 24.58 24.86 24.50 24.58 2,340,641 +0.05(+0.19%)
Aug 22, 2022 24.79 24.81 24.40 24.53 2,675,465 -0.66(-2.63%)
Aug 19, 2022 25.59 25.75 25.09 25.19 1,869,051 -0.68(-2.64%)
Aug 18, 2022 25.80 25.93 25.65 25.88 1,371,008 +0.05(+0.21%)
Aug 17, 2022 25.72 25.86 25.40 25.82 2,373,329 -0.35(-1.35%)
Aug 16, 2022 26.08 26.39 26.03 26.18 1,443,349 -0.05(-0.21%)
Aug 15, 2022 26.14 26.36 26.08 26.23 1,710,019 -0.15(-0.59%)
Aug 12, 2022 26.29 26.43 26.03 26.39 1,823,037 +0.32(+1.22%)
Aug 11, 2022 26.09 26.32 26.02 26.07 1,615,268 +0.25(+0.99%)
Aug 10, 2022 25.54 25.99 25.54 25.81 2,075,081 +0.79(+3.16%)
Aug 09, 2022 25.27 25.32 24.83 25.02 1,776,701 -0.30(-1.18%)
Aug 08, 2022 25.30 25.61 25.27 25.32 1,706,232 +0.18(+0.72%)
Aug 05, 2022 24.91 25.40 24.81 25.14 1,724,569 +0.02(+0.07%)
Aug 04, 2022 25.01 25.26 24.84 25.12 2,067,398 +0.05(+0.22%)
Aug 03, 2022 25.15 25.22 24.87 25.07 1,691,065 +0.17(+0.69%)
Aug 02, 2022 25.14 25.25 24.71 24.89 3,607,307 -0.51(-2.00%)
Aug 01, 2022 24.83 25.50 24.68 25.40 3,677,691 +0.45(+1.79%)
Jul 29, 2022 24.33 25.25 24.19 24.96 7,048,393 +0.81(+3.35%)
Jul 28, 2022 23.64 24.54 22.84 24.15 4,858,706 +1.03(+4.44%)
Jul 27, 2022 22.85 23.18 22.54 23.12 3,899,459 +0.51(+2.25%)
Jul 26, 2022 22.73 22.94 22.50 22.61 3,134,021 -0.33(-1.43%)
Jul 25, 2022 23.09 23.09 22.76 22.94 2,707,480 -0.06(-0.28%)
Jul 22, 2022 23.41 23.55 22.79 23.00 2,984,838 -0.29(-1.25%)
Jul 21, 2022 23.09 23.34 22.92 23.29 2,474,840 +0.18(+0.79%)
Jul 20, 2022 22.97 23.20 22.69 23.11 2,894,773 +0.05(+0.20%)
Jul 19, 2022 22.63 23.13 22.63 23.07 2,291,749 +0.79(+3.55%)
Jul 18, 2022 22.56 22.67 22.19 22.28 2,807,299 -0.11(-0.49%)
Jul 15, 2022 22.52 22.64 21.97 22.39 3,054,538 +0.28(+1.28%)
Jul 14, 2022 21.50 22.17 21.46 22.10 3,467,154 +0.21(+0.96%)
Jul 13, 2022 21.45 22.02 21.13 21.89 4,434,221 +0.05(+0.21%)
Jul 12, 2022 21.54 22.29 21.50 21.85 4,232,064 +0.36(+1.69%)
Jul 11, 2022 21.52 21.68 21.23 21.48 3,735,888 -0.22(-1.01%)
Jul 08, 2022 22.16 22.18 21.55 21.70 3,186,895 -0.38(-1.73%)
Jul 07, 2022 21.73 22.09 21.66 22.08 3,713,891 +0.55(+2.53%)
Jul 06, 2022 21.61 21.75 21.31 21.54 2,988,516 -0.12(-0.55%)
Jul 05, 2022 20.94 21.67 20.69 21.66 2,365,781 +0.22(+1.02%)
Jul 01, 2022 21.11 21.57 21.02 21.44 3,154,648 +0.25(+1.16%)
Jun 30, 2022 20.63 21.47 20.56 21.19 4,386,284 +0.04(+0.17%)
Jun 29, 2022 21.77 21.82 20.92 21.16 5,396,780 -1.02(-4.59%)
Jun 28, 2022 22.76 23.04 22.16 22.18 3,575,301 -0.40(-1.79%)
Jun 27, 2022 22.85 22.92 22.42 22.58 2,456,174 -0.19(-0.83%)
Jun 24, 2022 22.16 22.87 22.14 22.77 3,633,110 +0.87(+3.98%)
Jun 23, 2022 21.65 21.94 21.44 21.90 2,089,853 +0.24(+1.12%)
Jun 22, 2022 21.37 21.83 21.37 21.65 2,028,994 -0.07(-0.33%)
Jun 21, 2022 21.50 21.85 21.31 21.73 3,014,806 +0.78(+3.73%)
Jun 17, 2022 21.03 21.24 20.61 20.94 5,138,326 +0.14(+0.69%)
Jun 16, 2022 20.77 20.84 20.45 20.80 3,878,232 -0.57(-2.65%)
Jun 15, 2022 21.00 21.66 20.94 21.37 3,300,418 +0.63(+3.03%)
Jun 14, 2022 20.85 21.05 20.56 20.74 3,414,553 +0.01(+0.04%)
Jun 13, 2022 21.36 21.58 20.64 20.73 3,493,505 -1.34(-6.07%)
Jun 10, 2022 22.46 22.56 22.06 22.07 3,717,968 -0.98(-4.25%)
Jun 09, 2022 23.21 23.46 23.01 23.05 2,237,643 -0.21(-0.89%)
Jun 08, 2022 23.88 24.09 23.21 23.25 2,613,249 -0.95(-3.93%)
Jun 07, 2022 23.92 24.22 23.68 24.21 3,115,211 +0.14(+0.60%)
Jun 06, 2022 23.95 24.41 23.82 24.06 1,717,606 +0.29(+1.21%)
Jun 03, 2022 23.87 24.03 23.74 23.78 1,484,648 -0.36(-1.49%)
Jun 02, 2022 23.93 24.14 23.69 24.13 1,779,207 +0.27(+1.13%)
Jun 01, 2022 24.26 24.45 23.56 23.87 2,372,787 -0.47(-1.92%)
May 31, 2022 24.58 24.77 24.20 24.33 5,757,331 -0.42(-1.71%)
May 27, 2022 24.60 24.78 24.49 24.75 1,914,278 +0.31(+1.25%)
May 26, 2022 23.91 24.57 23.80 24.45 2,246,943 +0.68(+2.87%)
May 25, 2022 23.15 23.90 23.15 23.77 2,528,644 +0.44(+1.89%)
May 24, 2022 23.20 23.39 22.56 23.33 2,974,492 -0.04(-0.15%)
May 23, 2022 23.58 23.67 23.16 23.36 2,790,463 +0.18(+0.78%)
May 20, 2022 22.90 23.20 22.55 23.18 3,693,299 +0.62(+2.75%)
May 19, 2022 22.30 22.90 22.25 22.56 3,408,225 -0.11(-0.48%)
May 18, 2022 22.91 23.19 22.56 22.67 3,550,540 -0.55(-2.36%)
May 17, 2022 22.96 23.30 22.64 23.22 2,609,224 +0.82(+3.65%)
May 16, 2022 22.34 22.59 21.94 22.40 2,456,810 -0.14(-0.64%)
May 13, 2022 22.38 22.71 22.21 22.54 2,919,179 +0.51(+2.32%)
May 12, 2022 21.30 22.08 21.23 22.03 3,854,725 +0.58(+2.68%)
May 11, 2022 21.89 22.09 21.32 21.46 4,123,280 -0.58(-2.65%)
May 10, 2022 22.56 22.88 21.61 22.04 4,136,806 -0.28(-1.25%)
May 09, 2022 22.15 22.66 22.03 22.32 5,038,099 -0.15(-0.68%)
May 06, 2022 22.51 22.77 22.01 22.47 3,630,017 -0.03(-0.12%)
May 05, 2022 23.52 23.70 22.02 22.50 5,657,779 -1.58(-6.57%)
May 04, 2022 22.87 24.18 22.59 24.08 4,989,737 +1.12(+4.89%)
May 03, 2022 22.53 23.69 22.40 22.96 7,834,752 +0.20(+0.87%)
May 02, 2022 22.11 22.78 21.97 22.76 5,790,928 +0.66(+3.01%)
Apr 29, 2022 23.22 23.44 22.04 22.09 13,646,931 -1.22(-5.24%)
Apr 28, 2022 23.35 23.46 22.73 23.32 4,116,675 +0.28(+1.21%)
Apr 27, 2022 23.15 23.42 22.95 23.04 3,256,391 -0.13(-0.54%)
Apr 26, 2022 23.63 23.76 22.97 23.16 4,082,262 -0.76(-3.19%)
Apr 25, 2022 23.56 23.93 22.98 23.93 4,093,419 +0.22(+0.91%)
Apr 22, 2022 23.72 24.15 23.62 23.71 4,782,570 -0.08(-0.34%)
Apr 21, 2022 24.31 24.50 23.67 23.79 3,449,284 -0.19(-0.79%)
Apr 20, 2022 24.30 24.47 23.95 23.98 2,562,217 -0.06(-0.26%)
Apr 19, 2022 23.16 24.09 23.08 24.04 2,732,631 +0.97(+4.21%)
Apr 18, 2022 22.91 23.22 22.76 23.07 3,715,630 +0.10(+0.43%)
Apr 14, 2022 23.63 23.84 22.96 22.98 2,973,216 -0.55(-2.33%)
Apr 13, 2022 22.98 23.57 22.87 23.52 3,124,728 +0.37(+1.59%)
Apr 12, 2022 23.38 23.77 23.00 23.16 5,402,247 -0.37(-1.57%)
Apr 11, 2022 23.49 23.98 23.46 23.52 2,947,140 -0.09(-0.38%)
Apr 08, 2022 23.68 24.09 23.34 23.61 3,500,100 -0.07(-0.30%)
Apr 07, 2022 23.92 24.04 22.98 23.69 3,551,910 -0.40(-1.64%)
Apr 06, 2022 24.58 24.69 23.95 24.08 3,267,594 -0.76(-3.07%)
Apr 05, 2022 25.02 25.21 24.68 24.84 3,059,337 -0.33(-1.32%)
Apr 04, 2022 25.07 25.50 24.84 25.18 2,351,763 +0.08(+0.32%)
Apr 01, 2022 25.22 25.38 24.78 25.10 4,320,759 +0.01(+0.04%)
Mar 31, 2022 25.44 25.73 25.08 25.09 2,740,062 -0.42(-1.66%)
Mar 30, 2022 25.95 26.14 25.39 25.51 1,996,798 -0.27(-1.05%)
Mar 29, 2022 25.36 25.83 25.26 25.78 3,207,608 +0.88(+3.54%)
Mar 28, 2022 24.68 24.91 24.40 24.90 1,776,239 +0.14(+0.57%)
Mar 25, 2022 24.61 24.95 24.52 24.76 2,841,365 +0.20(+0.83%)
Mar 24, 2022 24.33 24.56 24.20 24.55 2,145,623 +0.34(+1.40%)
Mar 23, 2022 24.80 24.89 24.20 24.21 2,471,355 -0.77(-3.10%)
Mar 22, 2022 24.94 25.22 24.84 24.99 2,194,258 +0.39(+1.59%)
Mar 21, 2022 24.84 25.18 24.35 24.60 3,633,643 -0.24(-0.97%)
Mar 18, 2022 24.84 25.03 24.40 24.84 7,486,282 -0.02(-0.07%)
Mar 17, 2022 24.53 24.92 24.39 24.85 3,464,403 +0.06(+0.25%)
Mar 16, 2022 24.42 25.20 24.19 24.79 5,095,800 +0.80(+3.34%)
Mar 15, 2022 24.09 24.41 23.53 23.99 4,521,659 +0.12(+0.52%)
Mar 14, 2022 24.72 24.85 23.68 23.87 4,876,623 -0.38(-1.58%)
Mar 11, 2022 24.57 24.77 24.23 24.25 4,035,136 +0.03(+0.11%)
Mar 10, 2022 24.87 25.15 23.56 24.22 5,498,371 -1.17(-4.59%)
Mar 09, 2022 25.34 25.73 25.31 25.39 4,018,431 +0.83(+3.37%)
Mar 08, 2022 24.46 25.14 24.22 24.56 3,118,703 +0.36(+1.47%)
Mar 07, 2022 24.90 25.03 24.06 24.20 3,824,587 -0.88(-3.51%)
Mar 04, 2022 25.44 25.51 24.69 25.09 2,823,133 -0.90(-3.46%)
Mar 03, 2022 26.31 26.60 25.71 25.98 3,317,110 -0.21(-0.81%)
Mar 02, 2022 25.23 26.31 25.13 26.20 3,109,108 +1.22(+4.88%)
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.