Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 29.06 29.46 28.84 29.08 208,330 +0.84(+2.97%)
Feb 25, 2022 28.28 28.35 27.67 28.24 276,698 -0.34(-1.19%)
Feb 24, 2022 30.35 30.35 28.04 28.58 673,363 +0.05(+0.18%)
Feb 23, 2022 28.38 28.94 28.22 28.53 213,761 +0.29(+1.03%)
Feb 22, 2022 28.82 28.87 28.15 28.24 340,437 +0.29(+1.04%)
Feb 18, 2022 27.95 0 +0.29(+1.05%)
Feb 17, 2022 27.32 27.71 27.27 27.66 94,630 +0.46(+1.69%)
Feb 16, 2022 27.96 28.35 27.20 27.20 152,996 -0.34(-1.23%)
Feb 15, 2022 27.59 27.68 27.26 27.54 144,766 -1.02(-3.57%)
Feb 14, 2022 27.95 28.73 27.88 28.56 145,671 +0.26(+0.92%)
Feb 11, 2022 27.68 28.50 27.65 28.30 116,571 +0.77(+2.80%)
Feb 10, 2022 27.51 27.97 27.36 27.53 32,861 -0.02(-0.07%)
Feb 09, 2022 27.45 27.67 27.36 27.55 49,982 +0.18(+0.66%)
Feb 08, 2022 27.44 27.44 27.02 27.37 57,360 -0.49(-1.76%)
Feb 07, 2022 27.84 27.96 27.70 27.86 38,778 -0.17(-0.61%)
Feb 04, 2022 27.85 28.08 27.75 28.03 96,890 +0.68(+2.49%)
Feb 03, 2022 26.68 27.43 27.35 27,393 +0.42(+1.56%)
Feb 02, 2022 27.00 27.00 26.59 26.93 66,167 +0.05(+0.19%)
Feb 01, 2022 26.67 26.90 26.49 26.88 53,586 -0.01(-0.04%)
Jan 31, 2022 26.83 26.89 26.89 48,550 +0.17(+0.64%)
Jan 28, 2022 27.01 27.12 26.52 26.72 73,774 +0.05(+0.19%)
Jan 27, 2022 27.03 27.03 26.40 26.67 50,819 +0.11(+0.41%)
Jan 26, 2022 26.62 26.94 26.52 26.56 88,540 +0.24(+0.91%)
Jan 25, 2022 25.86 26.36 25.68 26.32 74,928 +0.33(+1.27%)
Jan 24, 2022 25.90 25.99 25.34 25.99 118,844 -0.19(-0.73%)
Jan 21, 2022 26.25 26.38 25.92 26.18 76,131 +0.02(+0.08%)
Jan 20, 2022 26.43 26.79 26.16 26.16 64,744 -0.27(-1.02%)
Jan 19, 2022 26.49 26.73 26.38 26.43 141,545 +0.09(+0.34%)
Jan 18, 2022 26.13 26.39 26.03 26.34 100,877 +0.45(+1.74%)
Jan 14, 2022 25.89 0 +0.71(+2.82%)
Jan 13, 2022 25.41 25.53 25.14 25.18 28,203 -0.23(-0.91%)
Jan 12, 2022 25.20 25.58 25.16 25.41 34,885 +0.24(+0.95%)
Jan 11, 2022 24.58 25.19 24.45 25.17 56,228 +0.97(+4.01%)
Jan 10, 2022 24.47 24.47 24.10 24.20 19,316 -0.22(-0.90%)
Jan 07, 2022 24.60 24.60 24.35 24.42 18,114 -0.15(-0.61%)
Jan 06, 2022 24.70 24.75 24.49 24.57 44,273 +0.70(+2.93%)
Jan 05, 2022 24.17 24.38 23.87 23.87 69,571 -0.14(-0.58%)
Jan 04, 2022 23.91 24.18 23.86 24.01 39,044 +0.35(+1.46%)
Jan 03, 2022 23.31 23.72 23.31 23.66 14,425 +0.18(+0.79%)
Dec 31, 2021 23.65 23.75 23.32 23.48 49,903 -0.22(-0.93%)
Dec 30, 2021 23.81 24.00 23.70 23.70 27,004 +0.00(+0.00%)
Dec 29, 2021 23.45 23.96 23.45 23.70 33,503 +0.16(+0.68%)
Dec 28, 2021 23.68 23.76 23.52 23.54 93,431 -0.01(-0.04%)
Dec 27, 2021 22.87 23.55 22.82 23.55 32,396 +0.60(+2.61%)
Dec 23, 2021 22.61 22.98 22.59 22.95 46,827 +0.29(+1.28%)
Dec 22, 2021 22.14 22.66 22.09 22.66 14,982 +0.41(+1.84%)
Dec 21, 2021 21.90 22.25 21.80 22.25 15,734 +0.80(+3.73%)
Dec 20, 2021 21.08 21.49 20.62 21.45 114,167 -0.37(-1.70%)
Dec 17, 2021 22.02 22.07 21.74 21.82 17,108 -0.45(-2.02%)
Dec 16, 2021 22.23 22.55 22.08 22.27 12,848 +0.10(+0.45%)
Dec 15, 2021 21.72 22.22 21.66 22.17 23,448 +0.34(+1.56%)
Dec 14, 2021 21.88 21.99 21.63 21.83 33,891 -0.25(-1.13%)
Dec 13, 2021 22.20 22.39 22.02 22.08 26,232 -0.34(-1.52%)
Dec 10, 2021 22.20 22.42 22.06 22.42 49,358 +0.52(+2.37%)
Dec 09, 2021 22.36 22.36 21.90 21.90 20,782 -0.67(-2.97%)
Dec 08, 2021 22.30 22.62 22.23 22.57 45,796 +0.41(+1.85%)
Dec 07, 2021 22.23 22.57 22.11 22.16 85,887 +0.41(+1.89%)
Dec 06, 2021 21.14 21.78 21.03 21.75 75,562 +1.14(+5.53%)
Dec 03, 2021 21.43 21.48 20.50 20.61 245,554 -0.27(-1.29%)
Dec 02, 2021 20.04 21.07 19.82 20.88 127,632 +0.63(+3.11%)
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.