Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 24.60 24.77 24.39 24.59 50,920,160 +0.03(+0.12%)
Feb 27, 2023 25.20 25.23 24.54 24.56 38,139,336 -0.24(-0.95%)
Feb 24, 2023 24.87 25.00 24.58 24.79 44,706,564 -0.46(-1.84%)
Feb 23, 2023 25.42 25.72 24.97 25.26 57,220,700 +0.14(+0.55%)
Feb 22, 2023 25.55 26.53 24.95 25.12 90,382,152 -0.58(-2.26%)
Feb 21, 2023 26.74 26.89 25.68 25.70 64,491,680 -1.53(-5.61%)
Feb 17, 2023 27.61 27.68 27.00 27.23 32,534,968 -0.58(-2.09%)
Feb 16, 2023 28.11 28.43 27.74 27.81 29,344,074 -0.64(-2.25%)
Feb 15, 2023 27.97 28.48 27.77 28.45 23,686,816 +0.22(+0.79%)
Feb 14, 2023 27.99 28.32 27.60 28.23 28,290,154 +0.07(+0.26%)
Feb 13, 2023 27.49 28.16 27.33 28.16 32,787,344 +0.74(+2.70%)
Feb 10, 2023 27.25 27.60 26.96 27.42 31,669,352 +0.06(+0.23%)
Feb 09, 2023 28.28 28.42 27.18 27.35 44,478,344 -0.50(-1.79%)
Feb 08, 2023 28.55 28.72 27.82 27.85 36,961,768 -0.80(-2.79%)
Feb 07, 2023 28.25 28.87 28.04 28.65 51,455,740 +0.36(+1.26%)
Feb 06, 2023 29.14 29.24 28.22 28.29 49,355,292 -1.25(-4.22%)
Feb 03, 2023 28.86 30.37 28.77 29.54 59,151,208 +0.13(+0.43%)
Feb 02, 2023 28.50 29.52 28.06 29.42 63,781,752 +1.09(+3.85%)
Feb 01, 2023 27.17 28.67 26.97 28.32 64,928,532 +0.79(+2.87%)
Jan 31, 2023 27.07 27.56 26.82 27.53 53,957,968 +0.30(+1.11%)
Jan 30, 2023 27.01 27.78 26.96 27.23 56,773,452 -0.20(-0.75%)
Jan 27, 2023 26.38 27.52 26.09 27.44 152,463,200 -1.88(-6.41%)
Jan 26, 2023 29.29 29.34 28.58 29.32 56,325,676 +0.38(+1.31%)
Jan 25, 2023 28.76 29.12 28.42 28.94 28,962,144 -0.21(-0.74%)
Jan 24, 2023 29.17 29.42 28.97 29.15 25,437,040 -0.34(-1.16%)
Jan 23, 2023 28.58 29.71 28.43 29.49 39,801,880 +1.02(+3.59%)
Jan 20, 2023 27.69 28.48 27.52 28.47 36,084,640 +0.78(+2.82%)
Jan 19, 2023 27.88 28.02 27.52 27.69 37,840,380 -0.38(-1.35%)
Jan 18, 2023 29.04 29.05 27.90 28.07 45,346,916 -0.77(-2.69%)
Jan 17, 2023 29.41 29.48 28.76 28.85 35,471,960 -0.49(-1.68%)
Jan 13, 2023 29.20 29.40 29.05 29.34 32,188,028 -0.18(-0.59%)
Jan 12, 2023 29.21 29.60 28.71 29.51 29,712,370 +0.43(+1.47%)
Jan 11, 2023 28.92 29.11 28.26 29.08 31,161,900 +0.40(+1.39%)
Jan 10, 2023 28.49 28.75 28.17 28.68 23,607,792 +0.13(+0.44%)
Jan 09, 2023 28.10 29.10 28.10 28.56 38,439,456 +0.57(+2.02%)
Jan 06, 2023 27.21 28.09 26.68 27.99 32,627,346 +1.14(+4.25%)
Jan 05, 2023 26.73 27.07 26.68 26.85 34,428,836 -0.12(-0.43%)
Jan 04, 2023 26.71 27.20 26.46 26.97 38,626,868 +0.93(+3.55%)
Jan 03, 2023 26.36 26.38 25.69 26.04 32,124,058 +0.29(+1.14%)
Dec 30, 2022 25.24 25.78 25.14 25.75 31,847,610 +0.21(+0.84%)
Dec 29, 2022 25.11 25.62 25.09 25.54 31,719,814 +0.65(+2.62%)
Dec 28, 2022 25.18 25.44 24.85 24.88 26,850,064 -0.39(-1.54%)
Dec 27, 2022 25.18 25.43 24.99 25.27 32,039,234 -0.15(-0.57%)
Dec 23, 2022 25.25 25.52 25.02 25.42 24,222,804 +0.12(+0.46%)
Dec 22, 2022 25.77 25.77 24.70 25.30 48,708,684 -0.84(-3.21%)
Dec 21, 2022 25.91 26.28 25.90 26.14 28,826,870 +0.38(+1.47%)
Dec 20, 2022 25.85 26.18 25.74 25.76 32,675,258 -0.34(-1.31%)
Dec 19, 2022 26.21 26.28 25.82 26.10 38,607,092 -0.13(-0.48%)
Dec 16, 2022 26.31 26.44 25.77 26.23 83,243,480 -0.22(-0.85%)
Dec 15, 2022 27.22 27.28 26.42 26.45 46,866,596 -1.08(-3.93%)
Dec 14, 2022 27.78 28.37 27.29 27.53 38,097,356 -0.46(-1.64%)
Dec 13, 2022 29.03 29.32 27.64 27.99 60,077,272 +0.04(+0.14%)
Dec 12, 2022 27.41 27.97 27.14 27.95 36,031,708 +0.44(+1.59%)
Dec 09, 2022 27.66 28.04 27.47 27.52 26,316,788 -0.19(-0.70%)
Dec 08, 2022 27.59 27.87 27.34 27.71 29,221,740 +0.11(+0.39%)
Dec 07, 2022 27.55 27.82 27.43 27.60 28,969,568 -0.26(-0.94%)
Dec 06, 2022 28.44 28.56 27.62 27.87 28,431,338 -0.56(-1.95%)
Dec 05, 2022 28.66 28.99 28.15 28.42 34,926,036 -0.23(-0.82%)
Dec 02, 2022 28.42 28.67 27.97 28.66 32,377,038 -0.41(-1.41%)
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.