Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 23.06 24.35 22.97 23.51 80,870,696 +0.47(+2.06%)
Feb 27, 2023 23.20 23.34 22.77 23.03 12,846,166 +0.13(+0.58%)
Feb 24, 2023 23.07 23.18 22.46 22.90 10,251,095 -0.40(-1.71%)
Feb 23, 2023 23.87 23.87 23.07 23.30 11,716,406 -0.48(-2.03%)
Feb 22, 2023 23.90 24.27 23.48 23.78 13,651,112 -0.40(-1.65%)
Feb 21, 2023 25.13 25.26 24.18 24.18 7,198,223 -1.38(-5.41%)
Feb 17, 2023 25.40 25.62 24.88 25.56 5,780,998 -0.08(-0.30%)
Feb 16, 2023 26.14 26.37 25.62 25.64 5,062,164 -0.73(-2.77%)
Feb 15, 2023 25.92 26.60 25.88 26.37 6,500,928 +0.21(+0.80%)
Feb 14, 2023 25.55 26.37 25.41 26.16 7,067,587 +0.48(+1.88%)
Feb 13, 2023 25.00 25.70 24.84 25.68 17,478,188 +0.80(+3.20%)
Feb 10, 2023 24.91 25.83 24.79 24.88 14,512,938 +0.23(+0.92%)
Feb 09, 2023 27.23 27.50 24.54 24.65 17,675,016 -2.28(-8.47%)
Feb 08, 2023 25.95 27.58 25.29 26.94 16,578,876 -0.08(-0.28%)
Feb 07, 2023 26.94 28.04 26.63 27.01 13,412,294 -0.13(-0.49%)
Feb 06, 2023 28.41 28.55 26.98 27.14 10,836,012 -1.86(-6.40%)
Feb 03, 2023 28.92 29.83 28.48 29.00 4,906,351 -0.49(-1.67%)
Feb 02, 2023 30.02 30.43 29.30 29.49 7,432,174 -0.47(-1.58%)
Feb 01, 2023 29.18 30.29 28.62 29.97 5,400,536 +0.66(+2.26%)
Jan 31, 2023 28.68 29.30 28.67 29.30 10,676,412 +0.78(+2.72%)
Jan 30, 2023 28.31 28.93 28.06 28.53 5,424,864 -0.31(-1.08%)
Jan 27, 2023 28.14 29.17 28.08 28.84 4,280,077 +0.52(+1.84%)
Jan 26, 2023 28.90 29.05 27.78 28.32 4,517,354 +0.01(+0.03%)
Jan 25, 2023 28.34 28.39 27.37 28.31 6,004,331 -0.35(-1.22%)
Jan 24, 2023 28.27 28.97 28.20 28.66 3,831,905 -0.22(-0.75%)
Jan 23, 2023 27.86 28.92 27.86 28.88 4,319,591 +1.09(+3.92%)
Jan 20, 2023 26.91 27.82 26.84 27.79 4,996,513 +0.87(+3.24%)
Jan 19, 2023 27.90 27.90 26.64 26.92 6,746,718 -1.55(-5.46%)
Jan 18, 2023 29.12 29.39 28.43 28.47 4,793,829 -0.52(-1.80%)
Jan 17, 2023 29.34 29.67 28.74 28.99 6,269,770 -0.49(-1.67%)
Jan 13, 2023 28.73 29.51 28.58 29.48 5,465,179 +0.36(+1.24%)
Jan 12, 2023 28.89 29.29 28.43 29.12 4,803,345 +0.54(+1.89%)
Jan 11, 2023 28.45 28.66 27.99 28.58 5,186,825 +0.20(+0.70%)
Jan 10, 2023 28.06 28.42 27.72 28.39 3,249,695 +0.38(+1.35%)
Jan 09, 2023 27.99 28.60 27.37 28.01 4,878,818 +0.03(+0.10%)
Jan 06, 2023 27.71 28.25 27.47 27.98 5,164,280 +0.09(+0.31%)
Jan 05, 2023 27.50 27.95 26.88 27.89 4,895,028 -0.07(-0.24%)
Jan 04, 2023 26.67 28.08 26.48 27.96 8,057,229 +1.69(+6.42%)
Jan 03, 2023 26.53 26.95 26.05 26.27 6,521,455 +0.12(+0.47%)
Dec 30, 2022 25.62 26.19 25.62 26.15 4,856,859 +0.16(+0.62%)
Dec 29, 2022 24.79 26.06 24.79 25.99 6,206,783 +1.50(+6.11%)
Dec 28, 2022 25.69 25.86 24.34 24.49 6,082,752 -1.23(-4.79%)
Dec 27, 2022 24.72 25.73 24.42 25.72 10,284,003 +1.03(+4.18%)
Dec 23, 2022 24.59 24.84 24.45 24.69 6,760,952 -0.13(-0.53%)
Dec 22, 2022 23.82 24.82 23.73 24.82 9,652,104 +0.71(+2.95%)
Dec 21, 2022 24.59 24.75 24.04 24.11 8,235,160 +0.27(+1.15%)
Dec 20, 2022 24.44 24.59 23.77 23.84 6,906,171 -0.83(-3.38%)
Dec 19, 2022 25.04 25.38 24.41 24.67 7,001,658 -0.30(-1.21%)
Dec 16, 2022 25.66 25.97 24.68 24.98 13,652,890 -1.10(-4.21%)
Dec 15, 2022 25.96 26.48 25.64 26.07 10,480,958 -0.48(-1.82%)
Dec 14, 2022 26.90 26.96 25.83 26.56 9,253,570 -0.36(-1.34%)
Dec 13, 2022 27.66 27.86 26.66 26.92 12,113,262 +0.26(+0.96%)
Dec 12, 2022 26.79 26.82 26.33 26.66 9,882,302 -0.05(-0.18%)
Dec 09, 2022 26.52 27.05 26.33 26.71 6,677,365 +0.04(+0.14%)
Dec 08, 2022 27.22 27.24 26.49 26.67 6,782,933 -0.28(-1.04%)
Dec 07, 2022 27.19 27.63 26.63 26.95 7,491,959 -0.39(-1.43%)
Dec 06, 2022 27.55 27.75 26.98 27.34 7,755,245 -0.11(-0.41%)
Dec 05, 2022 28.84 29.07 27.22 27.45 13,938,752 -3.45(-11.17%)
Dec 02, 2022 30.79 31.16 30.07 30.90 3,819,147 -0.24(-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.