Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 26.62 27.36 26.47 27.12 880,509 +0.43(+1.61%)
Feb 27, 2023 26.95 27.07 26.64 26.69 157,336 -0.20(-0.74%)
Feb 24, 2023 27.02 27.34 26.79 26.89 149,230 -0.59(-2.15%)
Feb 23, 2023 27.34 27.67 26.88 27.48 168,173 +0.81(+3.04%)
Feb 22, 2023 26.58 27.49 26.45 26.67 229,519 +0.33(+1.25%)
Feb 21, 2023 26.16 26.79 26.10 26.34 195,605 -0.94(-3.45%)
Feb 17, 2023 27.89 27.89 26.75 27.28 93,132 -0.42(-1.52%)
Feb 16, 2023 25.80 28.25 25.80 27.70 127,970 +0.92(+3.44%)
Feb 15, 2023 25.86 27.00 25.85 26.78 112,542 +0.16(+0.60%)
Feb 14, 2023 26.45 27.00 26.24 26.62 44,587 -0.17(-0.63%)
Feb 13, 2023 26.19 26.91 26.09 26.79 78,002 +0.60(+2.29%)
Feb 10, 2023 26.68 26.79 25.84 26.19 209,608 -0.67(-2.49%)
Feb 09, 2023 27.84 27.92 26.82 26.86 44,511 -0.61(-2.22%)
Feb 08, 2023 27.58 27.71 27.22 27.47 106,977 -0.29(-1.04%)
Feb 07, 2023 27.04 27.87 26.81 27.76 120,319 +0.47(+1.72%)
Feb 06, 2023 27.56 27.83 27.11 27.29 60,805 -0.84(-2.99%)
Feb 03, 2023 28.41 28.84 27.96 28.13 118,171 -0.66(-2.29%)
Feb 02, 2023 28.08 28.85 28.04 28.79 113,250 +1.94(+7.23%)
Feb 01, 2023 25.95 26.90 25.80 26.85 106,837 +0.86(+3.31%)
Jan 31, 2023 25.57 26.39 25.57 25.99 55,198 +0.33(+1.29%)
Jan 30, 2023 26.31 26.31 25.30 25.66 118,565 -1.04(-3.90%)
Jan 27, 2023 26.48 26.95 26.46 26.70 110,320 -0.11(-0.41%)
Jan 26, 2023 27.23 27.23 26.38 26.81 192,185 -0.58(-2.10%)
Jan 25, 2023 27.04 27.54 26.61 27.39 121,712 -0.21(-0.78%)
Jan 24, 2023 27.50 27.83 27.22 27.60 86,070 -0.08(-0.29%)
Jan 23, 2023 27.71 27.91 27.19 27.68 166,986 +0.90(+3.36%)
Jan 20, 2023 25.91 26.85 25.91 26.78 61,114 +1.03(+4.00%)
Jan 19, 2023 25.70 25.85 25.30 25.75 89,380 -0.39(-1.49%)
Jan 18, 2023 26.15 26.72 25.99 26.14 117,276 +0.43(+1.67%)
Jan 17, 2023 24.71 25.78 24.71 25.71 105,681 +0.91(+3.67%)
Jan 13, 2023 24.71 25.04 24.50 24.80 210,616 -0.18(-0.72%)
Jan 12, 2023 24.67 25.13 24.03 24.98 88,118 +0.28(+1.13%)
Jan 11, 2023 24.79 24.93 24.29 24.70 145,859 +0.33(+1.35%)
Jan 10, 2023 23.95 24.43 23.94 24.37 106,117 +0.31(+1.29%)
Jan 09, 2023 23.62 24.26 23.62 24.06 78,222 +0.77(+3.31%)
Jan 06, 2023 22.67 23.36 22.49 23.29 39,595 +0.87(+3.88%)
Jan 05, 2023 22.71 22.82 22.38 22.42 35,035 -0.32(-1.41%)
Jan 04, 2023 22.66 23.02 22.51 22.74 50,438 +0.37(+1.65%)
Jan 03, 2023 22.24 22.53 21.63 22.37 121,913 +0.41(+1.87%)
Dec 30, 2022 21.58 22.47 21.49 21.96 76,467 -0.04(-0.18%)
Dec 29, 2022 21.51 22.05 21.47 22.00 59,004 +0.76(+3.58%)
Dec 28, 2022 20.95 21.46 20.83 21.24 109,236 +0.08(+0.38%)
Dec 27, 2022 21.53 21.53 21.07 21.16 86,423 -0.58(-2.67%)
Dec 23, 2022 21.84 21.84 21.47 21.74 45,389 -0.15(-0.69%)
Dec 22, 2022 22.60 22.60 21.45 21.89 142,292 -1.05(-4.58%)
Dec 21, 2022 22.56 23.36 22.45 22.94 419,406 +0.79(+3.57%)
Dec 20, 2022 22.17 22.58 22.00 22.15 137,711 -0.33(-1.47%)
Dec 19, 2022 22.45 22.50 22.11 22.48 101,727 -0.02(-0.09%)
Dec 16, 2022 22.34 22.55 22.04 22.50 139,456 +0.05(+0.22%)
Dec 15, 2022 23.01 23.01 22.43 22.45 101,260 -1.00(-4.26%)
Dec 14, 2022 23.30 23.94 23.11 23.45 109,410 -0.06(-0.26%)
Dec 13, 2022 23.98 24.25 23.21 23.51 117,095 +0.38(+1.64%)
Dec 12, 2022 22.89 23.28 22.73 23.13 75,314 +0.07(+0.30%)
Dec 09, 2022 22.98 23.39 22.92 23.06 49,909 -0.15(-0.65%)
Dec 08, 2022 22.68 23.29 22.61 23.21 49,836 +0.58(+2.56%)
Dec 07, 2022 22.92 23.14 22.37 22.63 100,196 -0.76(-3.25%)
Dec 06, 2022 23.80 23.80 23.12 23.39 59,590 -0.63(-2.62%)
Dec 05, 2022 23.79 24.18 23.59 24.02 114,782 +0.14(+0.59%)
Dec 02, 2022 23.78 24.00 23.43 23.88 56,791 -0.24(-1.00%)
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.