Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 25.52 25.98 25.15 25.16 1,894,904 -0.36(-1.42%)
Feb 27, 2023 25.88 26.02 25.42 25.52 1,477,128 -0.06(-0.22%)
Feb 24, 2023 25.74 25.90 25.34 25.58 1,165,601 -0.83(-3.14%)
Feb 23, 2023 26.88 26.94 26.20 26.41 1,117,373 -0.14(-0.54%)
Feb 22, 2023 26.24 26.67 26.17 26.55 923,618 +0.31(+1.20%)
Feb 21, 2023 26.60 26.71 25.74 26.24 1,261,869 -0.82(-3.03%)
Feb 17, 2023 27.37 27.51 26.33 27.06 1,455,457 -0.54(-1.97%)
Feb 16, 2023 27.52 28.09 27.44 27.60 1,480,470 -0.43(-1.53%)
Feb 15, 2023 27.36 28.12 27.26 28.03 1,204,600 +0.51(+1.87%)
Feb 14, 2023 27.02 27.71 26.81 27.52 1,059,095 +0.33(+1.23%)
Feb 13, 2023 26.68 27.18 26.16 27.18 1,349,727 +0.73(+2.77%)
Feb 10, 2023 26.68 26.90 26.05 26.45 1,680,061 -0.61(-2.25%)
Feb 09, 2023 28.07 28.28 26.90 27.06 1,934,253 -0.51(-1.83%)
Feb 08, 2023 27.71 27.99 27.38 27.56 1,368,433 -0.24(-0.86%)
Feb 07, 2023 26.15 28.00 25.90 27.80 3,205,784 +1.61(+6.15%)
Feb 06, 2023 26.63 26.87 26.00 26.19 1,227,058 -0.70(-2.59%)
Feb 03, 2023 26.23 27.22 26.21 26.89 1,445,510 +0.24(+0.89%)
Feb 02, 2023 26.48 27.10 26.23 26.65 1,542,682 +0.52(+2.01%)
Feb 01, 2023 25.55 26.16 25.18 26.12 1,329,004 +0.53(+2.09%)
Jan 31, 2023 25.46 25.69 25.10 25.59 1,485,486 +0.30(+1.21%)
Jan 30, 2023 25.73 25.78 25.17 25.29 755,138 -0.70(-2.68%)
Jan 27, 2023 25.73 26.25 25.73 25.98 856,020 +0.10(+0.41%)
Jan 26, 2023 26.10 26.19 25.64 25.88 843,226 -0.06(-0.22%)
Jan 25, 2023 25.64 26.20 25.56 25.93 1,268,328 -0.10(-0.40%)
Jan 24, 2023 25.97 26.21 25.62 26.04 1,197,223 +0.12(+0.48%)
Jan 23, 2023 25.46 26.01 25.38 25.91 1,550,886 +0.64(+2.53%)
Jan 20, 2023 24.49 25.29 24.32 25.28 947,254 +0.97(+4.00%)
Jan 19, 2023 23.85 24.42 23.68 24.30 1,783,439 +0.05(+0.20%)
Jan 18, 2023 25.31 25.48 24.13 24.26 2,547,300 -0.85(-3.38%)
Jan 17, 2023 25.08 25.80 25.08 25.10 1,219,622 -0.08(-0.30%)
Jan 13, 2023 24.51 25.65 24.51 25.18 1,778,663 +0.34(+1.38%)
Jan 12, 2023 24.09 25.04 23.91 24.84 1,548,117 +1.07(+4.49%)
Jan 11, 2023 24.01 24.24 23.46 23.77 1,808,529 -0.29(-1.19%)
Jan 10, 2023 24.64 24.80 23.90 24.06 2,168,911 -0.82(-3.29%)
Jan 09, 2023 24.71 25.09 24.58 24.88 2,421,775 +0.30(+1.20%)
Jan 06, 2023 24.87 25.07 24.38 24.58 2,252,294 +0.00(+0.00%)
Jan 05, 2023 24.19 24.70 23.92 24.58 1,867,813 +0.30(+1.22%)
Jan 04, 2023 23.66 24.60 23.21 24.28 1,881,647 +0.90(+3.83%)
Jan 03, 2023 22.53 23.48 22.53 23.39 2,412,509 +1.23(+5.55%)
Dec 30, 2022 21.55 22.19 21.34 22.16 1,150,192 +0.16(+0.74%)
Dec 29, 2022 21.68 22.21 21.51 22.00 1,124,293 +0.39(+1.81%)
Dec 28, 2022 21.76 22.46 21.25 21.61 2,305,813 -0.17(-0.79%)
Dec 27, 2022 22.01 22.24 21.66 21.78 1,730,341 -0.22(-1.00%)
Dec 23, 2022 21.49 22.01 21.31 22.00 1,879,428 +0.38(+1.76%)
Dec 22, 2022 21.98 22.02 20.69 21.62 2,797,905 -0.67(-2.99%)
Dec 21, 2022 21.53 22.58 21.35 22.28 4,980,687 +2.34(+11.76%)
Dec 20, 2022 19.60 19.95 19.54 19.94 1,502,154 +0.11(+0.58%)
Dec 19, 2022 20.40 20.49 19.73 19.82 1,218,146 -0.54(-2.67%)
Dec 16, 2022 20.18 20.56 20.11 20.37 2,304,081 -0.06(-0.28%)
Dec 15, 2022 20.49 20.61 19.85 20.42 3,438,356 -0.50(-2.37%)
Dec 14, 2022 21.13 21.40 20.62 20.92 1,621,319 -0.35(-1.66%)
Dec 13, 2022 21.99 22.11 20.84 21.27 1,871,833 +0.43(+2.06%)
Dec 12, 2022 20.28 20.87 19.88 20.84 1,318,079 +0.50(+2.44%)
Dec 09, 2022 20.08 20.56 19.79 20.35 1,622,233 +0.35(+1.76%)
Dec 08, 2022 20.23 20.92 19.93 20.00 2,064,645 +0.05(+0.24%)
Dec 07, 2022 21.10 21.17 19.86 19.95 1,764,587 -1.27(-5.97%)
Dec 06, 2022 21.82 22.06 20.99 21.22 1,640,239 -0.68(-3.09%)
Dec 05, 2022 22.47 22.72 21.89 21.89 1,794,965 -0.81(-3.57%)
Dec 02, 2022 22.48 22.88 22.41 22.70 1,465,307 -0.20(-0.87%)
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.