Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 28.07 28.93 27.94 28.22 16,076,835 +0.12(+0.44%)
Feb 27, 2023 28.27 28.33 27.95 28.10 7,604,968 +0.16(+0.58%)
Feb 24, 2023 27.82 28.08 27.67 27.94 6,415,908 -0.32(-1.12%)
Feb 23, 2023 28.20 28.37 27.68 28.25 6,053,035 +0.45(+1.62%)
Feb 22, 2023 27.75 28.10 27.64 27.80 5,749,621 +0.08(+0.28%)
Feb 21, 2023 28.33 28.42 27.69 27.72 6,045,314 -1.11(-3.85%)
Feb 17, 2023 28.76 28.91 28.44 28.83 6,023,127 -0.11(-0.36%)
Feb 16, 2023 28.89 29.23 28.78 28.94 3,675,793 -0.25(-0.85%)
Feb 15, 2023 28.75 29.21 28.73 29.19 4,466,014 +0.12(+0.43%)
Feb 14, 2023 29.00 29.11 28.70 29.06 5,907,539 +0.06(+0.20%)
Feb 13, 2023 28.55 29.02 28.49 29.01 4,477,756 +0.35(+1.23%)
Feb 10, 2023 28.21 28.89 28.21 28.65 4,327,091 +0.30(+1.05%)
Feb 09, 2023 28.68 28.82 28.14 28.36 3,897,834 +0.05(+0.17%)
Feb 08, 2023 28.48 28.66 28.28 28.31 4,540,990 -0.37(-1.30%)
Feb 07, 2023 28.36 28.74 28.05 28.68 5,723,976 +0.22(+0.77%)
Feb 06, 2023 28.89 28.99 28.24 28.46 5,382,264 -0.71(-2.43%)
Feb 03, 2023 29.02 29.55 28.99 29.17 4,539,043 -0.27(-0.91%)
Feb 02, 2023 28.77 29.66 28.68 29.44 6,758,628 +0.88(+3.08%)
Feb 01, 2023 27.76 28.61 27.63 28.56 5,960,121 +0.70(+2.51%)
Jan 31, 2023 27.50 27.86 27.34 27.86 6,154,710 +0.31(+1.11%)
Jan 30, 2023 27.63 27.85 27.51 27.55 4,945,253 -0.39(-1.40%)
Jan 27, 2023 27.44 28.24 27.37 27.94 7,274,508 +0.21(+0.76%)
Jan 26, 2023 27.71 27.73 27.16 27.73 4,414,134 +0.31(+1.12%)
Jan 25, 2023 26.77 27.57 26.67 27.43 4,859,518 +0.28(+1.02%)
Jan 24, 2023 27.25 27.35 27.03 27.15 4,491,728 -0.19(-0.70%)
Jan 23, 2023 26.82 27.52 26.82 27.34 5,000,768 +0.66(+2.47%)
Jan 20, 2023 25.83 26.71 25.70 26.68 7,000,265 +0.91(+3.52%)
Jan 19, 2023 26.04 26.11 25.58 25.77 5,680,768 -0.54(-2.07%)
Jan 18, 2023 26.44 26.78 26.25 26.32 5,623,509 -0.06(-0.22%)
Jan 17, 2023 26.63 26.68 26.11 26.38 6,748,218 -0.31(-1.15%)
Jan 13, 2023 27.06 27.07 26.41 26.68 7,667,258 -0.61(-2.24%)
Jan 12, 2023 27.65 27.69 27.17 27.29 6,391,694 -0.27(-0.97%)
Jan 11, 2023 27.78 27.81 27.28 27.56 6,289,206 -0.25(-0.89%)
Jan 10, 2023 27.36 27.82 27.26 27.81 4,573,789 +0.43(+1.57%)
Jan 09, 2023 27.37 27.89 27.23 27.38 6,058,414 +0.27(+0.99%)
Jan 06, 2023 26.31 27.31 26.12 27.11 5,754,735 +1.10(+4.23%)
Jan 05, 2023 25.85 26.21 25.68 26.01 4,998,436 -0.01(-0.04%)
Jan 04, 2023 26.06 26.47 25.75 26.02 6,091,693 +0.45(+1.76%)
Jan 03, 2023 25.81 26.05 25.41 25.57 6,764,777 -0.11(-0.45%)
Dec 30, 2022 25.55 25.71 25.35 25.69 4,440,576 -0.16(-0.63%)
Dec 29, 2022 25.68 26.10 25.67 25.85 4,919,694 +0.48(+1.88%)
Dec 28, 2022 25.88 26.03 25.26 25.37 5,604,907 -0.51(-1.96%)
Dec 27, 2022 25.59 25.98 25.44 25.88 5,569,837 +0.30(+1.16%)
Dec 23, 2022 25.49 25.62 25.20 25.58 4,272,998 +0.10(+0.38%)
Dec 22, 2022 25.11 25.50 24.94 25.49 5,711,899 -0.03(-0.11%)
Dec 21, 2022 25.60 25.81 25.47 25.52 5,079,771 +0.08(+0.30%)
Dec 20, 2022 25.33 25.63 25.20 25.44 5,581,398 +0.05(+0.19%)
Dec 19, 2022 25.58 25.76 25.12 25.39 5,449,486 -0.15(-0.60%)
Dec 16, 2022 25.46 25.70 25.25 25.55 18,772,672 -0.11(-0.45%)
Dec 15, 2022 26.49 26.64 25.53 25.66 10,901,612 -1.45(-5.36%)
Dec 14, 2022 27.33 27.77 26.88 27.11 7,112,193 -0.49(-1.77%)
Dec 13, 2022 28.22 28.42 27.45 27.60 7,859,482 +0.11(+0.39%)
Dec 12, 2022 26.70 27.51 26.59 27.49 7,851,228 +0.77(+2.87%)
Dec 09, 2022 26.90 27.22 26.72 26.73 5,733,547 -0.26(-0.95%)
Dec 08, 2022 26.54 27.29 26.44 26.98 7,381,402 +0.62(+2.34%)
Dec 07, 2022 26.53 26.76 26.17 26.37 7,503,131 -0.45(-1.70%)
Dec 06, 2022 27.64 27.72 26.64 26.82 6,749,098 -0.85(-3.08%)
Dec 05, 2022 27.86 28.06 27.60 27.67 5,210,438 -0.41(-1.45%)
Dec 02, 2022 27.89 28.23 27.71 28.08 5,551,689 -0.21(-0.74%)
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.