Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 27.85 27.96 27.63 27.71 92,630 -0.15(-0.53%)
Feb 27, 2023 28.22 28.27 27.61 27.86 37,668 -0.16(-0.56%)
Feb 24, 2023 28.08 28.26 27.75 28.02 53,966 -0.39(-1.37%)
Feb 23, 2023 28.22 28.54 28.08 28.41 59,143 +0.31(+1.11%)
Feb 22, 2023 28.10 28.44 27.85 28.10 78,830 +0.12(+0.42%)
Feb 21, 2023 28.34 28.34 27.92 27.98 31,256 -0.47(-1.65%)
Feb 17, 2023 28.37 28.48 28.20 28.45 41,634 +0.21(+0.76%)
Feb 16, 2023 28.26 28.50 28.07 28.23 42,522 -0.33(-1.16%)
Feb 15, 2023 28.25 28.75 28.10 28.56 29,185 +0.26(+0.93%)
Feb 14, 2023 28.52 28.60 27.95 28.30 26,050 -0.41(-1.43%)
Feb 13, 2023 28.59 28.82 28.41 28.71 32,545 +0.47(+1.66%)
Feb 10, 2023 28.04 28.34 27.88 28.24 25,763 +0.21(+0.77%)
Feb 09, 2023 28.48 28.54 27.95 28.03 32,435 -0.39(-1.37%)
Feb 08, 2023 28.74 28.84 28.26 28.42 35,060 -0.52(-1.78%)
Feb 07, 2023 28.64 29.04 28.45 28.93 43,241 +0.07(+0.24%)
Feb 06, 2023 29.01 29.31 28.45 28.86 94,473 -0.12(-0.40%)
Feb 03, 2023 28.21 29.26 28.05 28.98 68,045 +0.53(+1.85%)
Feb 02, 2023 27.59 28.55 27.52 28.46 91,330 +1.06(+3.87%)
Feb 01, 2023 27.09 27.77 26.78 27.39 54,424 +0.31(+1.15%)
Jan 31, 2023 26.39 27.15 26.39 27.08 87,280 +0.67(+2.54%)
Jan 30, 2023 26.07 26.53 25.78 26.41 62,652 +0.39(+1.50%)
Jan 27, 2023 26.00 26.17 25.80 26.02 31,361 +0.05(+0.19%)
Jan 26, 2023 26.61 26.61 25.81 25.97 45,272 -0.46(-1.73%)
Jan 25, 2023 26.49 26.52 26.22 26.43 33,188 -0.17(-0.62%)
Jan 24, 2023 27.09 27.09 26.39 26.60 58,156 -0.51(-1.87%)
Jan 23, 2023 27.00 27.35 26.13 27.10 70,070 +0.42(+1.57%)
Jan 20, 2023 27.71 27.71 24.43 26.68 153,541 +0.17(+0.62%)
Jan 19, 2023 26.41 26.76 26.32 26.52 73,586 -0.19(-0.73%)
Jan 18, 2023 27.05 27.13 26.43 26.71 71,567 -0.30(-1.12%)
Jan 17, 2023 27.35 27.35 26.89 27.02 53,274 -0.25(-0.93%)
Jan 13, 2023 26.65 27.37 26.47 27.27 38,884 +0.31(+1.15%)
Jan 12, 2023 26.84 27.32 26.84 26.96 41,841 +0.34(+1.28%)
Jan 11, 2023 26.62 26.76 26.24 26.62 47,901 +0.11(+0.40%)
Jan 10, 2023 26.31 26.62 26.16 26.51 48,992 +0.10(+0.37%)
Jan 09, 2023 26.67 26.88 26.29 26.41 57,232 -0.08(-0.29%)
Jan 06, 2023 26.28 26.60 26.23 26.49 84,740 +0.41(+1.57%)
Jan 05, 2023 26.27 26.39 25.97 26.08 41,409 -0.22(-0.85%)
Jan 04, 2023 26.04 26.59 26.04 26.31 160,817 +0.44(+1.69%)
Jan 03, 2023 26.32 26.53 25.38 25.87 141,133 -0.24(-0.93%)
Dec 30, 2022 26.10 26.30 25.95 26.11 63,903 -0.10(-0.37%)
Dec 29, 2022 26.02 26.35 25.78 26.21 41,502 +0.46(+1.78%)
Dec 28, 2022 26.02 26.20 25.72 25.75 36,196 -0.32(-1.23%)
Dec 27, 2022 26.36 26.45 25.13 26.07 56,699 -0.16(-0.59%)
Dec 23, 2022 25.99 26.35 25.77 26.23 47,786 +0.28(+1.09%)
Dec 22, 2022 26.88 26.88 25.56 25.95 71,844 -1.07(-3.96%)
Dec 21, 2022 26.19 27.04 25.95 27.02 89,272 +0.99(+3.81%)
Dec 20, 2022 26.66 26.81 25.41 26.02 148,066 -0.68(-2.55%)
Dec 19, 2022 25.25 26.85 24.77 26.70 265,333 +2.19(+8.93%)
Dec 16, 2022 24.83 24.91 24.27 24.52 210,530 -0.31(-1.25%)
Dec 15, 2022 25.32 25.40 24.63 24.83 101,846 -0.79(-3.08%)
Dec 14, 2022 26.33 26.35 25.33 25.61 120,443 -0.82(-3.09%)
Dec 13, 2022 26.58 27.25 26.03 26.43 179,445 -0.64(-2.37%)
Dec 12, 2022 26.95 27.25 26.70 27.07 43,421 +0.23(+0.87%)
Dec 09, 2022 27.08 27.22 26.79 26.84 26,978 -0.37(-1.36%)
Dec 08, 2022 26.95 27.40 26.95 27.21 34,724 +0.03(+0.11%)
Dec 07, 2022 27.16 27.56 27.13 27.18 37,640 -0.09(-0.32%)
Dec 06, 2022 27.23 27.60 27.23 27.27 33,491 -0.19(-0.71%)
Dec 05, 2022 28.88 28.94 26.72 27.46 119,388 -1.50(-5.17%)
Dec 02, 2022 28.72 28.96 28.56 28.96 29,542 +0.00(+0.00%)
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.