Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 26.59 26.85 26.32 26.74 505,090 +0.05(+0.18%)
Feb 27, 2023 26.11 26.92 26.00 26.69 508,403 -0.16(-0.58%)
Feb 24, 2023 26.19 27.21 26.04 26.84 1,178,238 +0.94(+3.61%)
Feb 23, 2023 25.80 26.16 25.76 25.91 622,093 -0.19(-0.71%)
Feb 22, 2023 25.91 26.32 25.78 26.09 1,040,145 +0.69(+2.72%)
Feb 21, 2023 25.23 25.60 25.07 25.40 874,985 +0.39(+1.56%)
Feb 17, 2023 25.97 26.14 24.82 25.01 1,096,431 -0.22(-0.89%)
Feb 16, 2023 25.46 25.55 24.52 25.24 2,186,814 -0.43(-1.67%)
Feb 15, 2023 27.59 27.64 25.45 25.66 928,527 -2.41(-8.57%)
Feb 14, 2023 29.03 29.06 28.03 28.07 665,691 -0.80(-2.77%)
Feb 13, 2023 29.05 29.32 28.86 28.87 569,516 +0.05(+0.17%)
Feb 10, 2023 28.71 29.07 28.56 28.82 801,262 +0.28(+0.99%)
Feb 09, 2023 27.52 28.74 27.42 28.54 974,171 +1.09(+3.97%)
Feb 08, 2023 27.20 27.67 27.11 27.45 487,157 +0.47(+1.73%)
Feb 07, 2023 27.27 27.54 26.79 26.98 486,430 -0.21(-0.79%)
Feb 06, 2023 27.46 27.53 27.03 27.19 623,633 +0.43(+1.60%)
Feb 03, 2023 26.84 26.92 26.33 26.77 638,411 +0.59(+2.27%)
Feb 02, 2023 26.10 26.53 25.85 26.17 695,507 -0.28(-1.07%)
Feb 01, 2023 27.09 27.46 26.36 26.45 677,110 -0.59(-2.18%)
Jan 31, 2023 27.07 27.09 26.90 27.04 405,261 -0.52(-1.87%)
Jan 30, 2023 27.00 27.71 26.81 27.56 766,634 +0.53(+1.94%)
Jan 27, 2023 27.24 27.31 26.51 27.03 469,763 +0.04(+0.14%)
Jan 26, 2023 26.90 27.28 26.84 27.00 535,677 -0.25(-0.93%)
Jan 25, 2023 27.65 27.89 27.21 27.25 700,887 +0.18(+0.65%)
Jan 24, 2023 27.27 27.40 27.03 27.07 785,273 +0.06(+0.22%)
Jan 23, 2023 27.35 27.70 26.89 27.01 995,829 -0.91(-3.24%)
Jan 20, 2023 29.69 29.76 27.81 27.92 1,108,758 -1.71(-5.78%)
Jan 19, 2023 30.14 30.19 29.50 29.63 855,575 -0.55(-1.84%)
Jan 18, 2023 29.23 30.63 29.03 30.19 1,802,515 +0.97(+3.33%)
Jan 17, 2023 29.46 29.91 29.21 29.21 1,422,968 -3.24(-9.99%)
Jan 13, 2023 33.38 33.46 32.44 32.46 812,477 -0.73(-2.20%)
Jan 12, 2023 35.13 35.61 33.16 33.19 1,488,302 -3.15(-8.68%)
Jan 11, 2023 36.72 36.92 36.30 36.34 197,797 -0.17(-0.45%)
Jan 10, 2023 36.96 37.11 36.47 36.51 235,884 -0.64(-1.73%)
Jan 09, 2023 37.13 37.25 36.66 37.15 507,477 -0.67(-1.78%)
Jan 06, 2023 38.29 38.44 37.47 37.82 311,967 -0.21(-0.56%)
Jan 05, 2023 38.15 38.33 37.93 38.03 220,642 -0.15(-0.38%)
Jan 04, 2023 38.17 38.33 37.63 38.18 305,884 -0.37(-0.96%)
Jan 03, 2023 38.26 38.76 38.18 38.55 235,585 -0.18(-0.48%)
Dec 30, 2022 39.35 39.79 38.68 38.74 307,545 -0.43(-1.09%)
Dec 29, 2022 38.76 39.17 38.76 39.16 198,108 +0.08(+0.20%)
Dec 28, 2022 39.05 39.35 38.72 39.09 336,409 +0.09(+0.22%)
Dec 27, 2022 38.54 39.20 38.53 39.00 289,321 +0.46(+1.19%)
Dec 23, 2022 38.64 38.72 38.37 38.54 172,528 -0.18(-0.45%)
Dec 22, 2022 38.69 39.30 38.55 38.72 242,710 +0.03(+0.06%)
Dec 21, 2022 38.45 38.79 38.39 38.69 165,933 +0.34(+0.89%)
Dec 20, 2022 38.70 38.80 37.94 38.35 362,028 -0.90(-2.30%)
Dec 19, 2022 38.89 39.45 38.77 39.26 369,580 +0.70(+1.82%)
Dec 16, 2022 38.11 38.81 38.01 38.55 637,806 +1.26(+3.36%)
Dec 15, 2022 37.02 37.48 36.97 37.30 402,866 +0.87(+2.38%)
Dec 14, 2022 36.15 36.70 35.13 36.43 753,571 -0.12(-0.32%)
Dec 13, 2022 36.10 36.90 36.08 36.55 504,237 -1.40(-3.69%)
Dec 12, 2022 38.25 38.31 37.93 37.95 243,995 -0.20(-0.54%)
Dec 09, 2022 38.01 38.16 37.77 38.16 195,835 +0.36(+0.95%)
Dec 08, 2022 38.70 38.81 37.51 37.80 306,061 -1.07(-2.75%)
Dec 07, 2022 38.64 38.98 38.55 38.87 338,076 +0.49(+1.27%)
Dec 06, 2022 38.36 38.69 38.26 38.38 389,489 -0.29(-0.75%)
Dec 05, 2022 37.95 38.78 37.80 38.67 444,383 +0.35(+0.91%)
Dec 02, 2022 38.71 38.71 38.23 38.32 221,516 -0.30(-0.78%)
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.