Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 24.21 24.50 24.02 24.09 117,889 -0.17(-0.70%)
Feb 27, 2023 24.31 24.65 24.12 24.26 64,791 +0.11(+0.46%)
Feb 24, 2023 24.30 24.43 24.00 24.15 84,337 -0.53(-2.15%)
Feb 23, 2023 25.14 25.19 24.48 24.68 110,302 -0.32(-1.28%)
Feb 22, 2023 24.73 25.13 24.73 25.00 93,194 +0.33(+1.34%)
Feb 21, 2023 25.07 25.27 24.65 24.67 110,021 -0.71(-2.80%)
Feb 17, 2023 25.40 25.48 25.01 25.38 127,684 +0.02(+0.08%)
Feb 16, 2023 25.48 25.80 25.08 25.36 168,668 -0.34(-1.32%)
Feb 15, 2023 25.20 25.89 25.20 25.70 102,745 +0.47(+1.86%)
Feb 14, 2023 25.00 25.40 24.68 25.23 119,073 +0.20(+0.80%)
Feb 13, 2023 24.62 25.32 24.22 25.03 133,470 +0.48(+1.96%)
Feb 10, 2023 24.20 24.89 23.97 24.55 97,922 +0.27(+1.11%)
Feb 09, 2023 24.61 24.80 24.21 24.28 113,470 -0.24(-0.98%)
Feb 08, 2023 25.10 25.34 24.34 24.52 161,438 -0.63(-2.50%)
Feb 07, 2023 25.46 25.46 24.79 25.15 225,951 -0.45(-1.76%)
Feb 06, 2023 26.41 26.41 25.43 25.60 187,333 -0.80(-3.03%)
Feb 03, 2023 27.14 27.32 26.40 26.40 179,998 -0.84(-3.08%)
Feb 02, 2023 27.24 28.29 27.17 27.24 288,362 +0.37(+1.38%)
Feb 01, 2023 26.61 27.12 26.50 26.87 363,555 +0.42(+1.59%)
Jan 31, 2023 26.26 26.56 26.00 26.45 219,120 +0.44(+1.69%)
Jan 30, 2023 26.35 26.59 25.91 26.01 149,613 -0.43(-1.63%)
Jan 27, 2023 26.69 26.98 26.39 26.44 150,881 -0.27(-1.01%)
Jan 26, 2023 26.97 27.07 26.46 26.71 197,728 +0.08(+0.30%)
Jan 25, 2023 26.87 26.88 26.25 26.63 178,110 -0.37(-1.37%)
Jan 24, 2023 27.40 27.87 26.85 27.00 165,527 -0.44(-1.60%)
Jan 23, 2023 27.90 27.97 27.24 27.44 107,793 -0.37(-1.33%)
Jan 20, 2023 26.87 27.89 26.63 27.81 119,109 +1.11(+4.16%)
Jan 19, 2023 26.73 27.06 26.52 26.70 89,969 -0.15(-0.56%)
Jan 18, 2023 27.94 27.94 26.85 26.85 73,573 -0.98(-3.52%)
Jan 17, 2023 28.12 28.30 27.77 27.83 98,657 -0.24(-0.86%)
Jan 13, 2023 28.02 28.12 27.83 28.07 147,887 +0.05(+0.18%)
Jan 12, 2023 28.43 28.69 27.95 28.02 158,091 -0.18(-0.64%)
Jan 11, 2023 28.50 28.50 27.85 28.20 111,542 -0.08(-0.28%)
Jan 10, 2023 27.54 28.28 27.38 28.28 80,761 +0.90(+3.29%)
Jan 09, 2023 27.18 27.66 26.71 27.38 87,715 +0.56(+2.09%)
Jan 06, 2023 26.24 27.14 25.76 26.82 100,607 +0.87(+3.35%)
Jan 05, 2023 26.13 26.33 25.73 25.95 66,284 -0.13(-0.50%)
Jan 04, 2023 25.94 26.52 25.85 26.08 72,089 +0.56(+2.19%)
Jan 03, 2023 26.95 27.02 25.51 25.52 93,533 -0.98(-3.70%)
Dec 30, 2022 26.40 26.68 26.00 26.50 68,431 +0.18(+0.68%)
Dec 29, 2022 26.29 26.92 26.11 26.32 91,579 +0.28(+1.08%)
Dec 28, 2022 25.92 26.40 25.62 26.04 85,912 +0.08(+0.31%)
Dec 27, 2022 25.66 26.37 25.48 25.96 78,472 +0.31(+1.21%)
Dec 23, 2022 25.33 25.80 25.16 25.65 60,480 +0.36(+1.42%)
Dec 22, 2022 25.65 25.65 25.01 25.29 59,832 -0.65(-2.51%)
Dec 21, 2022 26.32 26.51 25.94 25.94 61,238 -0.18(-0.69%)
Dec 20, 2022 26.00 26.32 25.80 26.12 63,391 +0.02(+0.08%)
Dec 19, 2022 26.13 26.37 25.43 26.10 66,111 +0.30(+1.16%)
Dec 16, 2022 25.69 25.99 25.43 25.80 118,413 -0.16(-0.62%)
Dec 15, 2022 26.31 26.56 25.25 25.96 105,705 -0.91(-3.39%)
Dec 14, 2022 26.35 27.61 26.35 26.87 102,349 +0.56(+2.13%)
Dec 13, 2022 26.95 27.40 26.26 26.31 126,822 +0.35(+1.35%)
Dec 12, 2022 25.95 26.19 25.77 25.96 82,936 -0.08(-0.31%)
Dec 09, 2022 26.50 26.66 26.00 26.04 54,831 -0.58(-2.18%)
Dec 08, 2022 26.31 26.77 26.07 26.62 51,932 +0.54(+2.07%)
Dec 07, 2022 26.57 26.80 25.76 26.08 68,306 -0.60(-2.25%)
Dec 06, 2022 27.79 27.79 26.45 26.68 69,163 -1.05(-3.79%)
Dec 05, 2022 28.55 28.55 27.47 27.73 57,620 -1.03(-3.58%)
Dec 02, 2022 28.51 28.80 28.20 28.76 47,633 +0.10(+0.35%)
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.