Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 26.28 26.42 25.83 25.84 5,512,244 -0.46(-1.74%)
Feb 27, 2023 26.44 26.87 26.26 26.30 5,788,949 -0.13(-0.51%)
Feb 24, 2023 26.50 26.54 26.16 26.43 5,548,547 -0.16(-0.61%)
Feb 23, 2023 26.45 26.65 26.17 26.59 8,242,586 +0.14(+0.54%)
Feb 22, 2023 26.74 26.90 26.35 26.45 10,335,528 -0.11(-0.40%)
Feb 21, 2023 26.93 27.23 26.53 26.55 14,150,675 -0.95(-3.44%)
Feb 17, 2023 27.14 27.82 27.03 27.50 8,009,525 +0.34(+1.27%)
Feb 16, 2023 27.22 27.36 26.85 27.16 5,850,279 -0.22(-0.80%)
Feb 15, 2023 27.13 27.48 27.06 27.38 4,062,610 +0.13(+0.49%)
Feb 14, 2023 27.44 27.61 27.16 27.24 3,101,992 -0.26(-0.94%)
Feb 13, 2023 27.34 27.55 27.34 27.50 3,233,946 +0.14(+0.52%)
Feb 10, 2023 26.83 27.38 26.74 27.36 2,976,210 +0.57(+2.14%)
Feb 09, 2023 27.15 27.26 26.71 26.78 3,646,778 -0.30(-1.09%)
Feb 08, 2023 27.35 27.39 27.00 27.08 3,177,845 -0.36(-1.32%)
Feb 07, 2023 27.39 27.59 27.12 27.44 3,569,119 -0.09(-0.31%)
Feb 06, 2023 27.29 27.57 27.13 27.53 3,732,387 +0.17(+0.63%)
Feb 03, 2023 27.83 27.86 27.08 27.36 4,911,786 -0.70(-2.48%)
Feb 02, 2023 28.35 28.67 28.01 28.05 5,156,622 -0.21(-0.74%)
Feb 01, 2023 28.12 28.34 27.61 28.26 7,411,307 +0.01(+0.03%)
Jan 31, 2023 28.17 28.40 27.82 28.25 18,716,802 +0.14(+0.51%)
Jan 30, 2023 28.15 28.41 28.08 28.11 3,234,176 -0.17(-0.61%)
Jan 27, 2023 28.28 28.48 28.13 28.28 3,221,848 -0.05(-0.17%)
Jan 26, 2023 28.11 28.36 27.93 28.33 5,006,461 +0.17(+0.61%)
Jan 25, 2023 27.87 28.16 27.74 28.16 3,666,948 +0.01(+0.03%)
Jan 24, 2023 23.76 32.18 23.76 28.15 3,491,617 +0.16(+0.58%)
Jan 23, 2023 27.90 28.28 27.71 27.99 3,050,132 +0.00(+0.00%)
Jan 20, 2023 27.83 28.01 27.49 27.99 4,261,149 +0.16(+0.58%)
Jan 19, 2023 28.29 28.30 27.82 27.82 4,070,642 -0.53(-1.88%)
Jan 18, 2023 29.24 29.24 28.32 28.36 4,176,524 -0.84(-2.88%)
Jan 17, 2023 29.26 29.43 29.11 29.20 4,340,326 -0.02(-0.07%)
Jan 13, 2023 29.07 29.30 28.86 29.22 4,038,111 -0.11(-0.36%)
Jan 12, 2023 29.44 29.60 29.26 29.32 6,671,304 -0.08(-0.26%)
Jan 11, 2023 28.73 30.30 28.71 29.40 13,107,498 +0.60(+2.09%)
Jan 10, 2023 28.74 28.81 28.37 28.80 5,737,017 +0.00(+0.00%)
Jan 09, 2023 28.55 29.04 28.55 28.80 5,891,168 +0.20(+0.70%)
Jan 06, 2023 28.23 28.62 28.07 28.60 5,449,045 +0.69(+2.46%)
Jan 05, 2023 28.37 28.50 27.87 27.91 6,610,499 -0.66(-2.31%)
Jan 04, 2023 28.02 28.86 27.92 28.57 8,157,794 +0.70(+2.50%)
Jan 03, 2023 27.98 28.08 27.40 27.87 6,060,227 -0.02(-0.07%)
Dec 30, 2022 28.28 28.31 27.61 27.89 3,994,001 -0.42(-1.48%)
Dec 29, 2022 28.25 28.41 28.16 28.31 2,204,306 +0.21(+0.75%)
Dec 28, 2022 28.38 28.56 28.06 28.10 4,471,451 -0.24(-0.84%)
Dec 27, 2022 28.27 28.42 28.09 28.34 2,061,279 +0.14(+0.51%)
Dec 23, 2022 27.78 28.23 27.78 28.20 2,564,964 +0.34(+1.23%)
Dec 22, 2022 27.96 27.99 27.42 27.85 6,329,954 -0.21(-0.75%)
Dec 21, 2022 27.93 28.13 27.92 28.06 4,335,857 +0.23(+0.82%)
Dec 20, 2022 27.80 27.98 27.64 27.83 4,052,547 +0.05(+0.17%)
Dec 19, 2022 27.88 28.03 27.59 27.79 5,061,846 -0.02(-0.07%)
Dec 16, 2022 27.76 27.99 27.39 27.81 11,604,488 -0.22(-0.78%)
Dec 15, 2022 28.17 28.28 27.77 28.02 5,434,085 -0.06(-0.20%)
Dec 14, 2022 28.08 28.58 27.92 28.08 5,366,797 +0.08(+0.27%)
Dec 13, 2022 28.44 28.57 27.74 28.01 5,167,947 -0.11(-0.37%)
Dec 12, 2022 27.77 28.16 27.62 28.11 3,990,956 +0.48(+1.73%)
Dec 09, 2022 27.65 27.82 27.54 27.63 3,851,331 -0.11(-0.38%)
Dec 08, 2022 27.44 27.82 27.41 27.74 2,554,655 +0.29(+1.06%)
Dec 07, 2022 27.70 27.75 27.40 27.45 3,827,224 -0.30(-1.09%)
Dec 06, 2022 27.54 27.81 27.34 27.75 5,278,154 +0.21(+0.76%)
Dec 05, 2022 27.42 27.69 27.29 27.54 3,697,876 -0.09(-0.34%)
Dec 02, 2022 27.47 27.71 27.33 27.64 2,691,501 -0.10(-0.38%)
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.