Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 27.47 27.66 26.71 26.71 145,156 -0.82(-2.98%)
Mar 30, 2022 27.20 27.70 27.20 27.53 114,138 +0.37(+1.36%)
Mar 29, 2022 27.14 27.26 26.69 27.16 160,799 -0.19(-0.69%)
Mar 28, 2022 27.72 27.72 27.35 27.35 86,970 -0.64(-2.29%)
Mar 25, 2022 28.00 28.03 27.83 27.99 70,952 +0.07(+0.25%)
Mar 24, 2022 28.10 28.12 27.89 27.92 98,834 -0.25(-0.89%)
Mar 23, 2022 28.07 28.29 28.05 28.17 120,230 +0.26(+0.93%)
Mar 22, 2022 27.90 27.93 27.80 27.91 95,574 +0.05(+0.18%)
Mar 21, 2022 27.42 27.95 27.42 27.86 135,715 +0.58(+2.13%)
Mar 18, 2022 27.44 27.44 27.10 27.28 84,061 -0.02(-0.09%)
Mar 17, 2022 27.11 27.33 27.01 27.30 121,203 +0.43(+1.58%)
Mar 16, 2022 27.40 27.44 26.83 26.88 91,404 -0.20(-0.74%)
Mar 15, 2022 27.13 27.27 26.76 27.08 101,117 -0.26(-0.95%)
Mar 14, 2022 27.79 27.79 27.33 27.34 97,304 -0.45(-1.62%)
Mar 11, 2022 27.63 27.80 27.27 27.79 74,575 +0.19(+0.69%)
Mar 10, 2022 27.66 27.81 27.44 27.60 85,575 +0.05(+0.18%)
Mar 09, 2022 27.50 27.82 27.20 27.55 146,463 -0.01(-0.04%)
Mar 08, 2022 27.37 27.64 27.10 27.56 143,931 +0.36(+1.32%)
Mar 07, 2022 27.11 27.25 26.89 27.20 144,329 +0.20(+0.74%)
Mar 04, 2022 27.40 27.40 26.58 27.00 223,784 -0.26(-0.95%)
Mar 03, 2022 27.24 27.53 27.07 27.26 253,357 +0.17(+0.63%)
Mar 02, 2022 27.60 27.60 26.90 27.09 145,785 -0.43(-1.56%)
Mar 01, 2022 27.75 27.75 27.26 27.52 106,605 +0.62(+2.30%)
Feb 28, 2022 26.66 27.09 26.50 26.90 147,580 +0.80(+3.07%)
Feb 25, 2022 26.69 26.43 25.94 26.10 231,816 -1.20(-4.40%)
Feb 24, 2022 28.07 28.07 27.00 27.30 344,563 -0.19(-0.69%)
Feb 23, 2022 27.22 27.51 27.22 27.49 124,851 +0.31(+1.14%)
Feb 22, 2022 26.71 27.19 26.69 27.18 122,747 +0.52(+1.95%)
Feb 18, 2022 26.66 0 +0.11(+0.41%)
Feb 17, 2022 26.75 26.75 26.37 26.55 57,481 +0.01(+0.04%)
Feb 16, 2022 26.00 26.54 26.00 26.54 103,705 +0.63(+2.43%)
Feb 15, 2022 26.00 26.12 25.90 25.91 96,748 -0.33(-1.26%)
Feb 14, 2022 26.30 26.30 26.00 26.24 84,487 -0.15(-0.57%)
Feb 11, 2022 26.40 26.53 26.10 26.39 77,234 +0.27(+1.03%)
Feb 10, 2022 26.87 27.02 26.00 26.12 132,831 -0.28(-1.06%)
Feb 09, 2022 26.03 26.44 26.03 26.40 72,050 +0.43(+1.66%)
Feb 08, 2022 25.95 26.05 25.88 25.97 39,935 -0.22(-0.84%)
Feb 07, 2022 26.00 26.26 26.00 26.19 114,075 +0.40(+1.55%)
Feb 04, 2022 25.58 25.80 25.46 25.79 41,779 +0.27(+1.06%)
Feb 03, 2022 25.42 25.52 52,174 -0.12(-0.45%)
Feb 02, 2022 25.73 25.85 25.39 25.64 68,915 +0.20(+0.77%)
Feb 01, 2022 25.06 25.54 25.06 25.44 135,589 +0.52(+2.07%)
Jan 31, 2022 25.00 24.92 71,571 +0.31(+1.27%)
Jan 28, 2022 24.60 24.72 24.52 24.61 130,939 +0.36(+1.48%)
Jan 27, 2022 24.19 24.38 24.11 24.25 42,649 +0.09(+0.37%)
Jan 26, 2022 23.95 24.22 23.83 24.16 74,119 +0.38(+1.60%)
Jan 25, 2022 23.80 23.84 23.54 23.78 25,369 +0.12(+0.51%)
Jan 24, 2022 23.52 23.67 23.30 23.66 79,662 -0.14(-0.59%)
Jan 21, 2022 23.92 23.97 23.75 23.80 57,619 -0.14(-0.59%)
Jan 20, 2022 23.60 24.03 23.55 23.94 69,102 +0.40(+1.71%)
Jan 19, 2022 23.22 23.54 23.22 23.54 59,130 +0.47(+2.04%)
Jan 18, 2022 23.00 23.20 22.80 23.07 56,294 -0.14(-0.60%)
Jan 14, 2022 23.21 0 -0.13(-0.56%)
Jan 13, 2022 23.50 23.50 23.25 23.34 117,122 -0.36(-1.52%)
Jan 12, 2022 23.60 23.70 23.15 23.70 68,638 +0.25(+1.07%)
Jan 11, 2022 23.30 23.58 23.21 23.45 43,313 +0.04(+0.17%)
Jan 10, 2022 23.80 23.80 23.34 23.41 63,077 -0.42(-1.76%)
Jan 07, 2022 23.50 23.89 23.33 23.83 68,356 +0.29(+1.23%)
Jan 06, 2022 23.38 23.56 23.27 23.54 35,687 +0.02(+0.08%)
Jan 05, 2022 23.46 23.60 23.35 23.52 92,412 -0.02(-0.08%)
Jan 04, 2022 23.10 23.55 23.10 23.54 64,513 +0.48(+2.08%)
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.