Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 24.34 24.52 24.14 24.33 51,451,312 +0.03(+0.12%)
Feb 27, 2023 24.94 24.97 24.28 24.30 38,537,172 -0.23(-0.95%)
Feb 24, 2023 24.62 24.74 24.32 24.54 45,172,904 -0.46(-1.84%)
Feb 23, 2023 25.16 25.45 24.71 25.00 57,817,572 +0.14(+0.55%)
Feb 22, 2023 25.29 26.26 24.69 24.86 91,324,936 -0.58(-2.26%)
Feb 21, 2023 26.46 26.62 25.42 25.44 65,164,400 -1.51(-5.61%)
Feb 17, 2023 27.33 27.40 26.72 26.95 32,874,342 -0.58(-2.09%)
Feb 16, 2023 27.82 28.13 27.46 27.52 29,650,164 -0.63(-2.25%)
Feb 15, 2023 27.68 28.19 27.48 28.16 23,933,894 +0.22(+0.79%)
Feb 14, 2023 27.70 28.03 27.32 27.94 28,585,250 +0.07(+0.26%)
Feb 13, 2023 27.20 27.87 27.05 27.87 33,129,352 +0.73(+2.70%)
Feb 10, 2023 26.97 27.32 26.68 27.13 31,999,698 +0.06(+0.23%)
Feb 09, 2023 27.99 28.13 26.90 27.07 44,942,304 -0.49(-1.79%)
Feb 08, 2023 28.26 28.42 27.53 27.56 37,347,320 -0.79(-2.79%)
Feb 07, 2023 27.96 28.57 27.75 28.35 51,992,476 +0.35(+1.25%)
Feb 06, 2023 28.84 28.94 27.92 28.00 49,870,120 -1.23(-4.22%)
Feb 03, 2023 28.56 30.06 28.48 29.24 59,768,220 +0.13(+0.43%)
Feb 02, 2023 28.21 29.22 27.77 29.11 64,447,068 +1.08(+3.85%)
Feb 01, 2023 26.89 28.38 26.69 28.03 65,605,808 +0.78(+2.87%)
Jan 31, 2023 26.79 27.28 26.55 27.25 54,520,808 +0.30(+1.11%)
Jan 30, 2023 26.73 27.49 26.68 26.95 57,365,660 -0.20(-0.75%)
Jan 27, 2023 26.10 27.23 25.82 27.15 154,053,568 -1.86(-6.41%)
Jan 26, 2023 28.99 29.03 28.28 29.02 56,913,076 +0.38(+1.31%)
Jan 25, 2023 28.47 28.82 28.13 28.64 29,264,252 -0.21(-0.74%)
Jan 24, 2023 28.87 29.11 28.67 28.85 25,702,376 -0.34(-1.16%)
Jan 23, 2023 28.28 29.40 28.14 29.19 40,217,056 +1.01(+3.59%)
Jan 20, 2023 27.40 28.19 27.24 28.18 36,461,040 +0.77(+2.81%)
Jan 19, 2023 27.59 27.73 27.23 27.40 38,235,396 -0.38(-1.35%)
Jan 18, 2023 28.74 28.75 27.61 27.78 45,819,932 -0.77(-2.69%)
Jan 17, 2023 29.10 29.17 28.47 28.55 35,841,968 -0.49(-1.68%)
Jan 13, 2023 28.90 29.09 28.75 29.03 32,523,786 -0.17(-0.59%)
Jan 12, 2023 28.91 29.29 28.42 29.21 30,022,302 +0.42(+1.47%)
Jan 11, 2023 28.62 28.81 27.96 28.78 31,486,954 +0.40(+1.39%)
Jan 10, 2023 28.20 28.46 27.88 28.39 23,854,852 +0.13(+0.44%)
Jan 09, 2023 27.81 28.80 27.81 28.26 38,840,420 +0.56(+2.02%)
Jan 06, 2023 26.93 27.80 26.40 27.70 32,967,684 +1.13(+4.25%)
Jan 05, 2023 26.45 26.79 26.40 26.58 34,787,968 -0.12(-0.43%)
Jan 04, 2023 26.43 26.92 26.19 26.69 39,029,788 +0.92(+3.55%)
Jan 03, 2023 26.08 26.10 25.43 25.78 32,459,146 +0.29(+1.13%)
Dec 30, 2022 24.97 25.51 24.88 25.49 32,179,816 +0.21(+0.84%)
Dec 29, 2022 24.85 25.35 24.83 25.27 32,050,686 +0.65(+2.62%)
Dec 28, 2022 24.92 25.18 24.59 24.63 27,130,140 -0.39(-1.54%)
Dec 27, 2022 24.92 25.17 24.73 25.01 32,373,438 -0.14(-0.57%)
Dec 23, 2022 24.99 25.25 24.77 25.16 24,475,474 +0.12(+0.46%)
Dec 22, 2022 25.51 25.51 24.44 25.04 49,216,768 -0.83(-3.21%)
Dec 21, 2022 25.64 26.01 25.63 25.87 29,127,564 +0.38(+1.48%)
Dec 20, 2022 25.58 25.91 25.48 25.50 33,016,096 -0.34(-1.31%)
Dec 19, 2022 25.94 26.01 25.55 25.83 39,009,804 -0.13(-0.48%)
Dec 16, 2022 26.04 26.17 25.51 25.96 84,111,800 -0.22(-0.85%)
Dec 15, 2022 26.94 27.00 26.15 26.18 47,355,464 -1.07(-3.93%)
Dec 14, 2022 27.49 28.08 27.01 27.25 38,494,752 -0.45(-1.64%)
Dec 13, 2022 28.73 29.02 27.36 27.70 60,703,944 +0.04(+0.14%)
Dec 12, 2022 27.13 27.68 26.86 27.67 36,407,556 +0.43(+1.59%)
Dec 09, 2022 27.38 27.75 27.18 27.23 26,591,300 -0.19(-0.70%)
Dec 08, 2022 27.31 27.58 27.06 27.42 29,526,556 +0.11(+0.39%)
Dec 07, 2022 27.27 27.53 27.14 27.32 29,271,752 -0.26(-0.94%)
Dec 06, 2022 28.15 28.26 27.33 27.58 28,727,908 -0.55(-1.95%)
Dec 05, 2022 28.37 28.69 27.86 28.13 35,290,352 -0.23(-0.82%)
Dec 02, 2022 28.13 28.38 27.68 28.36 32,714,766 -0.40(-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.