Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 26.43 27.03 26.21 26.94 132,632 +0.13(+0.48%)
Feb 25, 2022 26.42 26.99 26.28 26.81 96,730 +0.58(+2.21%)
Feb 24, 2022 25.27 26.45 25.05 26.23 207,210 +0.26(+1.00%)
Feb 23, 2022 27.44 27.44 25.83 25.97 66,094 -1.09(-4.03%)
Feb 22, 2022 27.96 28.17 26.94 27.06 82,130 -1.04(-3.70%)
Feb 18, 2022 28.10 0 +0.50(+1.81%)
Feb 17, 2022 27.50 27.75 27.14 27.60 56,192 -0.06(-0.22%)
Feb 16, 2022 27.63 27.97 27.40 27.66 54,784 +0.09(+0.33%)
Feb 15, 2022 27.70 27.95 27.33 27.57 160,745 +0.41(+1.51%)
Feb 14, 2022 27.59 27.67 27.07 27.16 109,940 -0.13(-0.48%)
Feb 11, 2022 27.67 27.84 26.91 27.29 95,288 -0.11(-0.40%)
Feb 10, 2022 27.88 28.25 27.15 27.40 191,149 -1.25(-4.36%)
Feb 09, 2022 28.40 29.12 28.35 28.65 76,589 +0.37(+1.31%)
Feb 08, 2022 26.99 28.34 26.99 28.28 89,153 +1.39(+5.17%)
Feb 07, 2022 26.25 27.12 26.14 26.89 64,742 +0.76(+2.91%)
Feb 04, 2022 26.87 26.87 26.00 26.13 108,020 -0.56(-2.10%)
Feb 03, 2022 26.58 27.19 26.69 98,260 -0.31(-1.15%)
Feb 02, 2022 27.12 27.30 26.13 27.00 238,310 +0.04(+0.15%)
Feb 01, 2022 27.69 28.07 26.35 26.96 156,811 -0.81(-2.92%)
Jan 31, 2022 26.22 27.92 27.77 110,190 +1.41(+5.35%)
Jan 28, 2022 25.67 26.32 24.56 26.36 140,084 +0.49(+1.89%)
Jan 27, 2022 26.43 27.22 25.05 25.87 230,315 -0.62(-2.34%)
Jan 26, 2022 27.13 27.13 26.00 26.49 94,399 -0.11(-0.41%)
Jan 25, 2022 26.90 27.51 26.51 26.60 130,286 -0.51(-1.88%)
Jan 24, 2022 26.34 27.33 25.70 27.11 211,760 +0.31(+1.16%)
Jan 21, 2022 26.34 27.84 26.18 26.80 241,613 +0.36(+1.36%)
Jan 20, 2022 24.05 26.75 24.05 26.44 282,291 +2.77(+11.70%)
Jan 19, 2022 24.10 24.49 23.44 23.67 103,491 -0.17(-0.71%)
Jan 18, 2022 24.22 24.22 23.41 23.84 236,005 -0.74(-3.01%)
Jan 14, 2022 24.58 0 -0.18(-0.73%)
Jan 13, 2022 24.79 25.22 24.58 24.76 88,398 +0.37(+1.52%)
Jan 12, 2022 25.10 25.10 24.38 24.39 56,842 -0.52(-2.09%)
Jan 11, 2022 24.85 25.46 24.23 24.91 48,934 +0.06(+0.24%)
Jan 10, 2022 25.58 25.58 24.29 24.85 57,495 -0.84(-3.27%)
Jan 07, 2022 26.05 26.19 25.61 25.69 47,942 -0.38(-1.46%)
Jan 06, 2022 27.35 27.35 25.76 26.07 57,217 -0.38(-1.44%)
Jan 05, 2022 27.60 28.04 26.33 26.45 63,750 -1.08(-3.92%)
Jan 04, 2022 27.86 28.45 27.06 27.53 168,891 +0.10(+0.36%)
Jan 03, 2022 27.28 28.21 27.25 27.43 68,607 +0.25(+0.92%)
Dec 31, 2021 27.23 27.65 27.01 27.18 84,140 +0.00(+0.00%)
Dec 30, 2021 27.58 28.40 27.05 27.18 41,527 -0.28(-1.02%)
Dec 29, 2021 27.70 27.81 27.21 27.46 33,629 -0.32(-1.15%)
Dec 28, 2021 28.03 28.54 27.74 27.78 34,425 -0.36(-1.28%)
Dec 27, 2021 27.21 28.35 27.17 28.14 65,266 +0.79(+2.89%)
Dec 23, 2021 26.21 27.82 26.21 27.35 63,751 +1.31(+5.03%)
Dec 22, 2021 25.58 26.22 25.46 26.04 93,228 +0.24(+0.93%)
Dec 21, 2021 25.30 26.33 25.30 25.80 110,741 +0.69(+2.75%)
Dec 20, 2021 24.82 25.16 24.18 25.11 118,411 -0.38(-1.49%)
Dec 17, 2021 26.18 26.29 24.84 25.49 402,478 -0.71(-2.71%)
Dec 16, 2021 26.82 27.85 26.01 26.20 88,836 -0.28(-1.06%)
Dec 15, 2021 25.91 26.66 25.31 26.48 87,226 +0.47(+1.81%)
Dec 14, 2021 25.85 26.20 25.56 26.01 109,172 -0.05(-0.19%)
Dec 13, 2021 27.24 27.24 26.02 26.06 44,962 -1.39(-5.06%)
Dec 10, 2021 28.51 28.56 27.32 27.45 37,538 -0.85(-3.00%)
Dec 09, 2021 28.06 28.88 28.06 28.30 58,957 -0.13(-0.46%)
Dec 08, 2021 29.19 29.34 28.11 28.43 51,040 +0.17(+0.60%)
Dec 07, 2021 28.89 29.22 28.14 28.26 47,078 +0.11(+0.39%)
Dec 06, 2021 27.49 28.60 27.49 28.15 52,271 +1.25(+4.65%)
Dec 03, 2021 27.00 27.07 26.06 26.90 61,096 +0.02(+0.07%)
Dec 02, 2021 26.00 27.09 25.86 26.88 91,188 +1.01(+3.90%)
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.