Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 26.04 26.18 25.59 25.60 5,562,865 -0.45(-1.74%)
Feb 27, 2023 26.20 26.63 26.02 26.06 5,842,112 -0.13(-0.51%)
Feb 24, 2023 26.26 26.30 25.92 26.19 5,599,502 -0.16(-0.61%)
Feb 23, 2023 26.21 26.41 25.94 26.35 8,318,282 +0.14(+0.54%)
Feb 22, 2023 26.49 26.65 26.11 26.21 10,430,445 -0.10(-0.40%)
Feb 21, 2023 26.68 26.98 26.29 26.31 14,280,628 -0.94(-3.44%)
Feb 17, 2023 26.89 27.56 26.79 27.25 8,083,081 +0.34(+1.27%)
Feb 16, 2023 26.98 27.11 26.61 26.91 5,904,005 -0.22(-0.80%)
Feb 15, 2023 26.88 27.23 26.81 27.13 4,099,919 +0.13(+0.49%)
Feb 14, 2023 27.19 27.36 26.91 26.99 3,130,479 -0.26(-0.94%)
Feb 13, 2023 27.09 27.30 27.09 27.25 3,263,645 +0.14(+0.52%)
Feb 10, 2023 26.59 27.13 26.50 27.11 3,003,542 +0.57(+2.14%)
Feb 09, 2023 26.90 27.01 26.46 26.54 3,680,268 -0.29(-1.09%)
Feb 08, 2023 27.10 27.14 26.76 26.83 3,207,029 -0.36(-1.32%)
Feb 07, 2023 27.15 27.34 26.87 27.19 3,601,896 -0.09(-0.31%)
Feb 06, 2023 27.04 27.32 26.89 27.28 3,766,663 +0.17(+0.63%)
Feb 03, 2023 27.58 27.60 26.83 27.11 4,956,894 -0.69(-2.48%)
Feb 02, 2023 28.09 28.41 27.75 27.80 5,203,978 -0.21(-0.74%)
Feb 01, 2023 27.86 28.09 27.36 28.01 7,479,368 +0.01(+0.03%)
Jan 31, 2023 27.91 28.14 27.56 28.00 18,888,688 +0.14(+0.51%)
Jan 30, 2023 27.89 28.15 27.82 27.86 3,263,877 -0.17(-0.61%)
Jan 27, 2023 28.03 28.22 27.87 28.03 3,251,436 -0.05(-0.17%)
Jan 26, 2023 27.86 28.10 27.68 28.07 5,052,438 +0.17(+0.61%)
Jan 25, 2023 27.62 27.91 27.49 27.90 3,700,624 +0.01(+0.03%)
Jan 24, 2023 23.54 31.88 23.54 27.89 3,523,682 +0.16(+0.58%)
Jan 23, 2023 27.65 28.02 27.46 27.73 3,078,143 +0.00(+0.00%)
Jan 20, 2023 27.58 27.75 27.24 27.73 4,300,282 +0.16(+0.58%)
Jan 19, 2023 28.03 28.04 27.57 27.57 4,108,025 -0.53(-1.88%)
Jan 18, 2023 28.97 28.97 28.06 28.10 4,214,880 -0.83(-2.88%)
Jan 17, 2023 28.99 29.16 28.85 28.93 4,380,186 -0.02(-0.07%)
Jan 13, 2023 28.80 29.03 28.60 28.95 4,075,195 -0.10(-0.36%)
Jan 12, 2023 29.17 29.33 28.99 29.06 6,732,570 -0.08(-0.26%)
Jan 11, 2023 28.47 30.02 28.45 29.13 13,227,871 +0.60(+2.09%)
Jan 10, 2023 28.48 28.55 28.11 28.54 5,789,703 +0.00(+0.00%)
Jan 09, 2023 28.29 28.77 28.29 28.54 5,945,270 +0.20(+0.70%)
Jan 06, 2023 27.97 28.36 27.82 28.34 5,499,086 +0.68(+2.46%)
Jan 05, 2023 28.11 28.24 27.61 27.66 6,671,207 -0.65(-2.31%)
Jan 04, 2023 27.76 28.59 27.67 28.31 8,232,711 +0.69(+2.50%)
Jan 03, 2023 27.72 27.83 27.16 27.62 6,115,881 -0.02(-0.07%)
Dec 30, 2022 28.03 28.05 27.36 27.64 4,030,680 -0.42(-1.48%)
Dec 29, 2022 28.00 28.15 27.91 28.05 2,224,549 +0.21(+0.75%)
Dec 28, 2022 28.12 28.30 27.81 27.85 4,512,515 -0.24(-0.84%)
Dec 27, 2022 28.02 28.16 27.84 28.08 2,080,209 +0.14(+0.51%)
Dec 23, 2022 27.52 27.97 27.52 27.94 2,588,519 +0.34(+1.23%)
Dec 22, 2022 27.70 27.73 27.17 27.60 6,388,086 -0.21(-0.75%)
Dec 21, 2022 27.68 27.87 27.67 27.81 4,375,676 +0.23(+0.82%)
Dec 20, 2022 27.54 27.72 27.39 27.58 4,089,764 +0.05(+0.17%)
Dec 19, 2022 27.63 27.78 27.34 27.53 5,108,332 -0.02(-0.07%)
Dec 16, 2022 27.51 27.73 27.15 27.55 11,711,058 -0.22(-0.78%)
Dec 15, 2022 27.91 28.03 27.52 27.77 5,483,989 -0.06(-0.20%)
Dec 14, 2022 27.83 28.32 27.67 27.83 5,416,083 +0.08(+0.27%)
Dec 13, 2022 28.18 28.31 27.49 27.75 5,215,407 -0.10(-0.37%)
Dec 12, 2022 27.51 27.90 27.37 27.86 4,027,607 +0.47(+1.73%)
Dec 09, 2022 27.40 27.56 27.29 27.38 3,886,700 -0.10(-0.38%)
Dec 08, 2022 27.19 27.57 27.16 27.49 2,578,116 +0.29(+1.06%)
Dec 07, 2022 27.45 27.50 27.16 27.20 3,862,371 -0.30(-1.09%)
Dec 06, 2022 27.29 27.55 27.09 27.50 5,326,627 +0.21(+0.76%)
Dec 05, 2022 27.17 27.44 27.04 27.29 3,731,835 -0.09(-0.34%)
Dec 02, 2022 27.22 27.46 27.09 27.39 2,716,219 -0.10(-0.38%)
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.