Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 29.08 29.25 29.03 29.05 805,693 -0.13(-0.45%)
Feb 27, 2023 29.30 29.30 29.18 29.18 204,272 -0.03(-0.10%)
Feb 24, 2023 29.22 29.25 29.20 29.21 286,202 -0.04(-0.14%)
Feb 23, 2023 29.21 29.26 29.15 29.25 649,079 +0.04(+0.14%)
Feb 22, 2023 29.16 29.25 29.12 29.21 718,276 -0.02(-0.07%)
Feb 21, 2023 29.00 29.25 28.99 29.23 510,194 +0.23(+0.79%)
Feb 17, 2023 29.35 29.42 28.98 29.00 1,945,819 -0.23(-0.79%)
Feb 16, 2023 29.32 29.41 29.23 29.23 669,681 -0.17(-0.58%)
Feb 15, 2023 29.35 29.42 29.30 29.40 453,386 +0.08(+0.27%)
Feb 14, 2023 29.30 29.36 29.27 29.32 797,117 +0.02(+0.07%)
Feb 13, 2023 29.43 29.43 29.29 29.30 646,100 -0.09(-0.31%)
Feb 10, 2023 29.23 29.39 29.18 29.39 1,161,649 +0.18(+0.62%)
Feb 09, 2023 29.19 29.25 29.13 29.21 2,052,254 +0.02(+0.07%)
Feb 08, 2023 29.18 29.32 29.11 29.19 6,109,608 +1.08(+3.84%)
Feb 07, 2023 27.68 28.29 27.41 28.11 134,799 +0.31(+1.12%)
Feb 06, 2023 28.06 28.20 27.57 27.80 129,599 -0.19(-0.68%)
Feb 03, 2023 27.97 28.12 27.73 27.99 105,237 -0.04(-0.14%)
Feb 02, 2023 27.70 28.18 27.55 28.03 139,882 +0.27(+0.97%)
Feb 01, 2023 27.52 28.00 26.96 27.76 132,669 +0.00(+0.00%)
Jan 31, 2023 27.22 27.76 26.59 27.76 128,977 +0.70(+2.59%)
Jan 30, 2023 26.99 27.27 26.72 27.06 122,249 -0.04(-0.15%)
Jan 27, 2023 27.53 27.53 26.92 27.10 102,598 -0.27(-0.99%)
Jan 26, 2023 27.60 27.87 27.22 27.37 63,629 +0.00(+0.00%)
Jan 25, 2023 27.01 27.50 27.00 27.37 68,644 +0.24(+0.88%)
Jan 24, 2023 27.58 27.73 27.03 27.13 62,776 -0.47(-1.70%)
Jan 23, 2023 27.35 27.71 27.22 27.60 120,787 +0.30(+1.10%)
Jan 20, 2023 27.40 27.42 26.98 27.30 107,506 +0.15(+0.55%)
Jan 19, 2023 26.96 27.24 26.37 27.15 97,685 +0.03(+0.11%)
Jan 18, 2023 27.63 27.76 26.90 27.12 65,977 -0.23(-0.84%)
Jan 17, 2023 26.83 27.47 26.30 27.35 141,298 +0.29(+1.07%)
Jan 13, 2023 25.86 27.16 25.86 27.06 122,994 +1.38(+5.37%)
Jan 12, 2023 27.14 27.14 24.35 25.68 326,548 -1.54(-5.66%)
Jan 11, 2023 27.08 27.41 26.93 27.22 77,176 +0.13(+0.48%)
Jan 10, 2023 27.07 27.15 26.90 27.09 118,828 +0.28(+1.04%)
Jan 09, 2023 27.03 27.16 26.47 26.81 131,247 -0.12(-0.45%)
Jan 06, 2023 25.36 27.03 25.17 26.93 142,938 +1.81(+7.21%)
Jan 05, 2023 26.33 26.33 24.98 25.12 135,676 -1.23(-4.67%)
Jan 04, 2023 26.82 26.89 26.25 26.35 218,075 -0.21(-0.79%)
Jan 03, 2023 26.08 26.56 25.50 26.56 144,390 +0.71(+2.75%)
Dec 30, 2022 25.59 26.12 25.42 25.85 127,219 +0.14(+0.54%)
Dec 29, 2022 25.92 26.21 25.65 25.71 98,319 -0.21(-0.81%)
Dec 28, 2022 26.77 26.77 25.92 25.92 139,859 -0.72(-2.70%)
Dec 27, 2022 26.59 26.83 26.40 26.64 169,369 +0.13(+0.49%)
Dec 23, 2022 26.36 26.58 26.28 26.51 141,436 +0.12(+0.45%)
Dec 22, 2022 26.24 26.51 26.06 26.39 193,454 +0.09(+0.34%)
Dec 21, 2022 25.71 26.52 25.71 26.30 218,960 +0.90(+3.54%)
Dec 20, 2022 25.39 25.95 25.27 25.40 93,790 +0.13(+0.51%)
Dec 19, 2022 25.63 25.88 25.15 25.27 164,514 -0.56(-2.17%)
Dec 16, 2022 25.34 25.97 25.20 25.83 426,894 +0.21(+0.82%)
Dec 15, 2022 25.81 26.07 25.39 25.62 180,095 -0.61(-2.33%)
Dec 14, 2022 26.18 26.52 25.89 26.23 180,641 +0.09(+0.34%)
Dec 13, 2022 26.90 26.96 25.88 26.14 316,555 +0.66(+2.59%)
Dec 12, 2022 25.94 26.12 25.28 25.48 144,264 -0.44(-1.70%)
Dec 09, 2022 26.61 26.64 25.65 25.92 150,124 -0.78(-2.92%)
Dec 08, 2022 26.43 27.06 26.41 26.70 134,664 +0.43(+1.64%)
Dec 07, 2022 26.24 26.64 26.17 26.27 100,699 -0.06(-0.23%)
Dec 06, 2022 27.22 27.37 25.95 26.33 154,760 -1.08(-3.94%)
Dec 05, 2022 27.37 27.57 27.05 27.41 122,154 -0.02(-0.07%)
Dec 02, 2022 26.67 27.76 26.66 27.43 139,122 +0.49(+1.82%)
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.