Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 28.12 28.34 28.07 28.10 884,727 +0.01(+0.04%)
Feb 27, 2023 28.11 28.39 28.05 28.09 879,841 +0.05(+0.18%)
Feb 24, 2023 27.66 28.12 27.48 28.04 1,026,081 +0.09(+0.32%)
Feb 23, 2023 27.96 28.04 27.51 27.95 1,282,053 +0.10(+0.35%)
Feb 22, 2023 27.59 27.90 27.47 27.85 1,293,068 +0.26(+0.93%)
Feb 21, 2023 28.03 28.14 27.56 27.59 874,839 -0.60(-2.13%)
Feb 17, 2023 27.98 28.28 27.86 28.19 1,550,074 +0.15(+0.53%)
Feb 16, 2023 27.45 28.36 27.33 28.05 1,189,637 +0.25(+0.89%)
Feb 15, 2023 27.68 28.00 27.66 27.80 944,088 -0.14(-0.49%)
Feb 14, 2023 28.06 28.17 27.75 27.94 2,619,831 -0.16(-0.56%)
Feb 13, 2023 27.84 28.25 27.70 28.10 1,525,437 +0.25(+0.88%)
Feb 10, 2023 27.83 27.94 27.67 27.85 1,330,799 -0.30(-1.05%)
Feb 09, 2023 28.62 28.76 28.01 28.14 1,697,515 -0.16(-0.56%)
Feb 08, 2023 28.17 28.68 28.17 28.30 741,691 -0.40(-1.41%)
Feb 07, 2023 28.67 28.95 28.42 28.71 777,886 -0.11(-0.38%)
Feb 06, 2023 29.65 29.81 28.78 28.81 983,912 -0.92(-3.11%)
Feb 03, 2023 29.36 29.91 29.33 29.74 1,732,444 -0.04(-0.13%)
Feb 02, 2023 29.48 29.92 29.36 29.78 1,888,902 +0.56(+1.92%)
Feb 01, 2023 29.02 29.42 28.73 29.22 1,510,117 +0.18(+0.61%)
Jan 31, 2023 28.08 29.04 28.03 29.04 2,278,468 +1.18(+4.24%)
Jan 30, 2023 27.63 28.52 27.37 27.86 1,968,083 -0.07(-0.25%)
Jan 27, 2023 28.71 28.91 27.56 27.93 2,584,181 -0.80(-2.77%)
Jan 26, 2023 28.61 28.81 28.47 28.73 2,106,911 +0.44(+1.57%)
Jan 25, 2023 28.36 28.36 28.09 28.28 1,260,456 -0.24(-0.83%)
Jan 24, 2023 28.62 28.80 28.25 28.52 1,294,978 -0.29(-0.99%)
Jan 23, 2023 28.54 28.85 28.37 28.80 1,091,363 +0.49(+1.74%)
Jan 20, 2023 28.06 28.31 27.78 28.31 784,192 +0.40(+1.45%)
Jan 19, 2023 28.03 28.15 27.74 27.91 1,205,292 -0.17(-0.60%)
Jan 18, 2023 28.25 28.44 28.02 28.08 946,140 +0.12(+0.42%)
Jan 17, 2023 28.26 28.44 27.93 27.96 865,027 -0.37(-1.32%)
Jan 13, 2023 27.55 28.37 27.48 28.33 709,796 +0.35(+1.27%)
Jan 12, 2023 27.84 28.27 27.79 27.98 848,728 +0.15(+0.53%)
Jan 11, 2023 27.88 27.98 27.68 27.83 1,222,303 +0.19(+0.68%)
Jan 10, 2023 27.97 28.10 27.41 27.64 1,967,270 -0.27(-0.95%)
Jan 09, 2023 28.36 28.37 27.72 27.91 1,251,149 -0.39(-1.39%)
Jan 06, 2023 27.85 28.64 27.82 28.30 1,238,968 +0.58(+2.09%)
Jan 05, 2023 27.51 27.88 27.31 27.72 932,795 +0.08(+0.28%)
Jan 04, 2023 27.40 27.67 27.24 27.64 1,397,119 +0.51(+1.88%)
Jan 03, 2023 26.92 27.21 26.80 27.13 1,014,751 +0.41(+1.54%)
Dec 30, 2022 26.63 26.83 26.55 26.72 720,050 -0.11(-0.40%)
Dec 29, 2022 26.58 26.98 26.30 26.83 1,032,136 +0.57(+2.16%)
Dec 28, 2022 26.79 27.18 26.22 26.26 601,851 -0.31(-1.18%)
Dec 27, 2022 26.35 26.67 26.28 26.57 524,068 +0.13(+0.48%)
Dec 23, 2022 26.31 26.62 26.02 26.45 745,527 +0.24(+0.93%)
Dec 22, 2022 26.62 26.62 25.76 26.20 1,055,230 -0.60(-2.23%)
Dec 21, 2022 26.56 26.92 26.56 26.80 1,071,832 +0.52(+1.98%)
Dec 20, 2022 26.19 26.58 26.16 26.28 916,109 +0.18(+0.68%)
Dec 19, 2022 26.35 26.76 25.76 26.10 1,254,795 -0.03(-0.11%)
Dec 16, 2022 26.25 26.49 25.97 26.13 2,207,591 -0.24(-0.93%)
Dec 15, 2022 26.75 26.85 26.36 26.38 961,848 -0.68(-2.50%)
Dec 14, 2022 27.04 27.47 26.88 27.05 915,187 +0.18(+0.66%)
Dec 13, 2022 27.74 27.74 26.71 26.88 907,519 -0.06(-0.22%)
Dec 12, 2022 26.62 26.98 26.53 26.94 628,452 +0.23(+0.84%)
Dec 09, 2022 26.74 27.04 26.66 26.71 550,783 -0.24(-0.87%)
Dec 08, 2022 26.81 27.05 26.47 26.95 897,465 +0.21(+0.77%)
Dec 07, 2022 26.64 26.84 26.52 26.74 778,480 -0.17(-0.62%)
Dec 06, 2022 27.60 27.65 26.55 26.91 739,885 -0.52(-1.89%)
Dec 05, 2022 27.70 27.84 27.16 27.43 909,119 -0.48(-1.72%)
Dec 02, 2022 28.23 28.35 27.77 27.91 1,565,696 -0.59(-2.06%)
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.