Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 26.16 26.34 25.69 25.74 5,788,653 -0.34(-1.30%)
Feb 27, 2023 27.21 27.25 25.99 26.08 3,900,625 -0.74(-2.77%)
Feb 24, 2023 26.49 26.94 25.92 26.82 2,819,395 -0.26(-0.95%)
Feb 23, 2023 27.30 27.51 26.56 27.08 2,396,659 -0.17(-0.61%)
Feb 22, 2023 27.06 27.53 26.78 27.24 2,886,911 +0.43(+1.61%)
Feb 21, 2023 29.05 29.18 26.80 26.81 4,103,879 -2.96(-9.93%)
Feb 17, 2023 29.72 29.81 29.26 29.77 2,337,022 -0.02(-0.06%)
Feb 16, 2023 30.10 30.49 29.65 29.78 1,935,610 -0.92(-2.99%)
Feb 15, 2023 30.59 30.99 30.17 30.70 2,129,131 -0.10(-0.33%)
Feb 14, 2023 30.14 30.91 29.81 30.80 2,093,671 +0.55(+1.82%)
Feb 13, 2023 29.31 30.33 28.99 30.25 2,498,466 +0.90(+3.06%)
Feb 10, 2023 29.64 30.15 29.20 29.35 2,439,916 -0.55(-1.84%)
Feb 09, 2023 30.90 31.36 29.75 29.90 3,246,613 -0.51(-1.69%)
Feb 08, 2023 31.40 31.53 30.27 30.42 2,790,251 -1.29(-4.08%)
Feb 07, 2023 31.28 31.89 30.83 31.71 2,911,555 +0.15(+0.47%)
Feb 06, 2023 31.53 31.89 30.64 31.56 3,366,656 -0.34(-1.06%)
Feb 03, 2023 31.07 32.83 31.03 31.90 4,260,760 +0.63(+2.03%)
Feb 02, 2023 30.79 31.74 30.31 31.27 3,264,595 +0.80(+2.62%)
Feb 01, 2023 29.24 30.96 28.09 30.47 4,689,181 +0.76(+2.56%)
Jan 31, 2023 28.94 29.71 28.87 29.71 3,351,681 +0.87(+3.02%)
Jan 30, 2023 28.09 29.08 27.86 28.84 4,435,038 -0.06(-0.22%)
Jan 27, 2023 29.44 29.77 28.83 28.90 3,429,871 -0.46(-1.56%)
Jan 26, 2023 29.64 30.37 29.20 29.36 2,690,637 +0.20(+0.69%)
Jan 25, 2023 29.10 29.26 28.05 29.16 4,239,947 +0.05(+0.16%)
Jan 24, 2023 29.58 30.14 29.09 29.11 2,867,568 -0.87(-2.91%)
Jan 23, 2023 28.43 29.99 28.30 29.99 3,956,954 +1.75(+6.21%)
Jan 20, 2023 27.08 28.62 27.08 28.23 5,131,061 +0.49(+1.75%)
Jan 19, 2023 27.19 27.97 26.64 27.75 3,984,108 +0.07(+0.27%)
Jan 18, 2023 27.89 28.71 27.59 27.67 4,692,551 +0.09(+0.33%)
Jan 17, 2023 26.22 27.67 26.10 27.58 3,578,561 +1.12(+4.23%)
Jan 13, 2023 25.71 26.59 25.71 26.46 2,460,026 +0.39(+1.51%)
Jan 12, 2023 26.16 26.30 25.26 26.07 3,905,851 +0.25(+0.96%)
Jan 11, 2023 24.81 25.83 24.78 25.82 3,561,127 +1.09(+4.42%)
Jan 10, 2023 24.38 24.81 24.13 24.73 3,541,988 +0.57(+2.36%)
Jan 09, 2023 24.43 24.79 23.51 24.16 5,439,188 -0.84(-3.38%)
Jan 06, 2023 24.29 25.02 24.25 25.00 6,729,284 +0.89(+3.69%)
Jan 05, 2023 23.40 24.27 22.84 24.11 3,698,413 +0.18(+0.77%)
Jan 04, 2023 22.84 24.11 22.50 23.93 4,837,645 +1.40(+6.19%)
Jan 03, 2023 23.38 23.48 22.48 22.53 8,094,412 -0.64(-2.77%)
Dec 30, 2022 22.80 23.43 22.76 23.18 3,317,256 +0.16(+0.68%)
Dec 29, 2022 22.31 23.15 22.31 23.02 2,999,132 +0.84(+3.81%)
Dec 28, 2022 22.92 22.92 21.69 22.17 4,429,461 -0.86(-3.74%)
Dec 27, 2022 22.85 23.31 22.49 23.04 3,080,116 +0.11(+0.48%)
Dec 23, 2022 22.06 22.96 21.85 22.93 3,557,461 +0.84(+3.82%)
Dec 22, 2022 22.75 22.84 21.45 22.08 4,270,124 -1.07(-4.64%)
Dec 21, 2022 23.35 23.51 22.86 23.16 3,852,163 +0.30(+1.33%)
Dec 20, 2022 23.35 23.59 22.77 22.85 3,047,842 -0.60(-2.54%)
Dec 19, 2022 23.96 24.06 23.01 23.45 3,399,996 -0.39(-1.62%)
Dec 16, 2022 24.08 24.78 23.62 23.84 7,828,493 -0.60(-2.44%)
Dec 15, 2022 24.78 24.79 24.04 24.43 3,165,712 -0.70(-2.78%)
Dec 14, 2022 24.96 25.49 24.85 25.13 3,264,255 +0.16(+0.62%)
Dec 13, 2022 25.82 26.19 24.49 24.97 4,610,913 -0.02(-0.07%)
Dec 12, 2022 24.30 25.11 24.01 24.99 3,496,221 +0.73(+3.03%)
Dec 09, 2022 24.63 24.85 24.24 24.26 2,989,549 -0.61(-2.47%)
Dec 08, 2022 25.31 25.49 24.82 24.87 3,033,220 -0.34(-1.35%)
Dec 07, 2022 25.75 26.00 25.19 25.21 3,292,664 -0.88(-3.38%)
Dec 06, 2022 26.74 26.77 25.37 26.09 5,095,358 -0.51(-1.93%)
Dec 05, 2022 28.25 28.30 26.54 26.61 6,087,063 -1.83(-6.44%)
Dec 02, 2022 28.51 28.55 27.93 28.44 8,016,383 -0.25(-0.88%)
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.