Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 23.10 24.39 23.01 23.55 80,723,888 +0.47(+2.06%)
Feb 27, 2023 23.24 23.38 22.81 23.08 12,822,846 +0.13(+0.58%)
Feb 24, 2023 23.11 23.22 22.50 22.94 10,232,486 -0.40(-1.71%)
Feb 23, 2023 23.91 23.91 23.11 23.34 11,695,136 -0.48(-2.03%)
Feb 22, 2023 23.94 24.31 23.52 23.83 13,626,331 -0.40(-1.65%)
Feb 21, 2023 25.17 25.31 24.22 24.22 7,185,156 -1.39(-5.41%)
Feb 17, 2023 25.45 25.67 24.93 25.61 5,770,504 -0.08(-0.30%)
Feb 16, 2023 26.19 26.42 25.67 25.69 5,052,974 -0.73(-2.77%)
Feb 15, 2023 25.97 26.64 25.92 26.42 6,489,127 +0.21(+0.80%)
Feb 14, 2023 25.60 26.42 25.45 26.21 7,054,756 +0.48(+1.88%)
Feb 13, 2023 25.04 25.74 24.89 25.72 17,446,460 +0.80(+3.20%)
Feb 10, 2023 24.96 25.88 24.83 24.93 14,486,592 +0.23(+0.92%)
Feb 09, 2023 27.28 27.55 24.59 24.70 17,642,930 -2.29(-8.47%)
Feb 08, 2023 26.00 27.63 25.33 26.99 16,548,779 -0.08(-0.28%)
Feb 07, 2023 26.99 28.09 26.68 27.06 13,387,946 -0.13(-0.49%)
Feb 06, 2023 28.47 28.60 27.03 27.19 10,816,341 -1.86(-6.40%)
Feb 03, 2023 28.97 29.89 28.53 29.05 4,897,444 -0.49(-1.67%)
Feb 02, 2023 30.08 30.49 29.36 29.55 7,418,682 -0.47(-1.58%)
Feb 01, 2023 29.23 30.34 28.67 30.02 5,390,732 +0.66(+2.26%)
Jan 31, 2023 28.73 29.36 28.72 29.36 10,657,031 +0.78(+2.72%)
Jan 30, 2023 28.36 28.98 28.11 28.58 5,415,016 -0.31(-1.08%)
Jan 27, 2023 28.19 29.23 28.13 28.89 4,272,307 +0.52(+1.84%)
Jan 26, 2023 28.95 29.10 27.83 28.37 4,509,154 +0.01(+0.03%)
Jan 25, 2023 28.39 28.44 27.42 28.36 5,993,431 -0.35(-1.22%)
Jan 24, 2023 28.32 29.03 28.25 28.71 3,824,948 -0.22(-0.75%)
Jan 23, 2023 27.92 28.97 27.92 28.93 4,311,749 +1.09(+3.92%)
Jan 20, 2023 26.96 27.87 26.89 27.84 4,987,443 +0.87(+3.24%)
Jan 19, 2023 27.95 27.95 26.69 26.97 6,734,630 -1.56(-5.46%)
Jan 18, 2023 29.17 29.44 28.48 28.52 4,785,126 -0.52(-1.80%)
Jan 17, 2023 29.40 29.72 28.79 29.04 6,258,389 -0.49(-1.67%)
Jan 13, 2023 28.78 29.57 28.64 29.54 5,455,258 +0.36(+1.24%)
Jan 12, 2023 28.94 29.34 28.48 29.18 4,794,625 +0.54(+1.89%)
Jan 11, 2023 28.50 28.71 28.04 28.64 5,177,409 +0.20(+0.70%)
Jan 10, 2023 28.11 28.48 27.77 28.44 3,243,806 +0.38(+1.35%)
Jan 09, 2023 28.04 28.65 27.42 28.06 4,869,961 +0.03(+0.10%)
Jan 06, 2023 27.76 28.30 27.52 28.03 5,154,905 +0.09(+0.31%)
Jan 05, 2023 27.55 28.00 26.93 27.94 4,886,142 -0.07(-0.24%)
Jan 04, 2023 26.72 28.13 26.53 28.01 8,042,602 +1.69(+6.42%)
Jan 03, 2023 26.58 27.00 26.10 26.32 6,509,617 +0.12(+0.47%)
Dec 30, 2022 25.67 26.24 25.67 26.20 4,848,043 +0.16(+0.62%)
Dec 29, 2022 24.83 26.10 24.83 26.04 6,195,515 +1.50(+6.11%)
Dec 28, 2022 25.73 25.90 24.38 24.54 6,071,709 -1.23(-4.79%)
Dec 27, 2022 24.77 25.78 24.46 25.77 10,265,334 +1.03(+4.18%)
Dec 23, 2022 24.63 24.89 24.49 24.74 6,748,679 -0.13(-0.53%)
Dec 22, 2022 23.86 24.87 23.77 24.87 9,634,583 +0.71(+2.95%)
Dec 21, 2022 24.63 24.79 24.08 24.16 8,220,210 +0.28(+1.15%)
Dec 20, 2022 24.48 24.63 23.82 23.88 6,893,634 -0.84(-3.38%)
Dec 19, 2022 25.09 25.43 24.45 24.72 6,988,947 -0.30(-1.21%)
Dec 16, 2022 25.70 26.02 24.73 25.02 13,628,106 -1.10(-4.21%)
Dec 15, 2022 26.01 26.53 25.69 26.12 10,461,932 -0.48(-1.82%)
Dec 14, 2022 26.95 27.01 25.88 26.61 9,236,772 -0.36(-1.34%)
Dec 13, 2022 27.71 27.91 26.71 26.97 12,091,272 +0.26(+0.96%)
Dec 12, 2022 26.83 26.87 26.38 26.71 9,864,362 -0.05(-0.18%)
Dec 09, 2022 26.57 27.10 26.38 26.76 6,665,243 +0.04(+0.14%)
Dec 08, 2022 27.27 27.29 26.54 26.72 6,770,620 -0.28(-1.04%)
Dec 07, 2022 27.24 27.68 26.68 27.00 7,478,358 -0.39(-1.43%)
Dec 06, 2022 27.60 27.80 27.03 27.39 7,741,166 -0.11(-0.41%)
Dec 05, 2022 28.89 29.12 27.27 27.50 13,913,448 -3.46(-11.17%)
Dec 02, 2022 30.85 31.21 30.13 30.96 3,812,213 -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.