Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 25.11 25.20 25.01 25.01 29,211 -0.10(-0.40%)
Feb 27, 2023 25.15 25.31 25.04 25.11 79,572 +0.03(+0.11%)
Feb 24, 2023 24.81 25.13 24.81 25.08 65,232 +0.52(+2.13%)
Feb 23, 2023 24.54 24.66 24.44 24.56 30,363 +0.06(+0.24%)
Feb 22, 2023 24.51 24.58 24.33 24.50 47,416 +0.02(+0.09%)
Feb 21, 2023 24.44 24.54 24.23 24.47 53,033 +0.16(+0.64%)
Feb 17, 2023 24.48 24.57 24.16 24.32 32,183 +0.06(+0.25%)
Feb 16, 2023 24.35 24.35 24.05 24.26 46,822 -0.05(-0.21%)
Feb 15, 2023 24.39 24.48 24.29 24.31 189,006 +0.08(+0.34%)
Feb 14, 2023 24.11 24.31 24.01 24.23 69,380 +0.36(+1.50%)
Feb 13, 2023 23.83 23.96 23.26 23.87 134,039 +0.15(+0.62%)
Feb 10, 2023 23.66 23.85 23.65 23.72 54,327 +0.10(+0.43%)
Feb 09, 2023 23.25 23.63 23.22 23.62 45,926 +0.36(+1.56%)
Feb 08, 2023 23.35 23.38 23.22 23.26 15,086 -0.14(-0.61%)
Feb 07, 2023 23.30 23.46 23.20 23.40 38,541 +0.03(+0.12%)
Feb 06, 2023 23.16 23.39 23.15 23.37 50,594 +0.47(+2.04%)
Feb 03, 2023 22.78 23.05 22.70 22.91 126,277 +0.49(+2.17%)
Feb 02, 2023 22.55 22.55 22.28 22.42 92,669 -0.14(-0.61%)
Feb 01, 2023 22.75 22.91 22.51 22.56 71,204 -0.33(-1.42%)
Jan 31, 2023 22.88 22.97 22.78 22.88 113,892 +0.09(+0.38%)
Jan 30, 2023 22.98 22.98 22.70 22.80 266,508 +0.02(+0.08%)
Jan 27, 2023 22.87 22.93 22.76 22.78 102,815 -0.02(-0.08%)
Jan 26, 2023 22.83 22.93 22.61 22.80 95,671 +0.09(+0.40%)
Jan 25, 2023 22.98 23.02 22.64 22.70 128,777 -0.17(-0.76%)
Jan 24, 2023 23.09 23.12 22.87 22.88 86,203 -0.15(-0.64%)
Jan 23, 2023 23.04 23.04 22.91 23.02 711,500 +0.23(+1.01%)
Jan 20, 2023 22.80 22.98 22.77 22.80 44,454 +0.03(+0.12%)
Jan 19, 2023 22.46 22.80 22.46 22.77 40,367 +0.31(+1.39%)
Jan 18, 2023 22.62 22.69 22.36 22.46 163,560 -0.36(-1.57%)
Jan 17, 2023 23.08 23.09 22.76 22.81 74,625 -0.35(-1.51%)
Jan 13, 2023 22.95 23.20 22.95 23.16 45,465 +0.21(+0.92%)
Jan 12, 2023 23.07 23.32 22.94 22.95 63,983 -0.21(-0.91%)
Jan 11, 2023 23.40 23.40 23.16 23.16 94,132 -0.24(-1.02%)
Jan 10, 2023 23.41 23.57 23.36 23.40 32,322 +0.04(+0.16%)
Jan 09, 2023 23.39 23.56 23.25 23.36 71,392 -0.21(-0.90%)
Jan 06, 2023 24.15 24.16 23.48 23.58 95,399 -0.51(-2.13%)
Jan 05, 2023 24.00 24.21 23.92 24.09 136,480 +0.08(+0.34%)
Jan 04, 2023 23.94 24.06 23.87 24.01 102,700 -0.02(-0.08%)
Jan 03, 2023 23.70 24.03 23.70 24.02 67,082 +0.17(+0.69%)
Dec 30, 2022 24.01 24.20 23.85 23.86 377,983 -0.17(-0.69%)
Dec 29, 2022 23.95 24.13 23.95 24.02 104,456 +0.08(+0.34%)
Dec 28, 2022 23.89 24.00 23.80 23.94 167,079 +0.06(+0.27%)
Dec 27, 2022 23.59 24.13 23.59 23.88 221,660 +0.11(+0.47%)
Dec 23, 2022 23.62 23.84 23.54 23.77 154,086 +0.30(+1.27%)
Dec 22, 2022 23.31 23.52 23.31 23.47 203,122 +0.07(+0.30%)
Dec 21, 2022 23.49 23.49 23.07 23.40 1,296,455 -0.09(-0.37%)
Dec 20, 2022 23.61 23.61 23.44 23.49 233,327 +0.11(+0.45%)
Dec 19, 2022 23.50 23.53 23.31 23.38 152,960 -0.02(-0.08%)
Dec 16, 2022 23.74 23.74 23.27 23.40 206,145 -0.04(-0.19%)
Dec 15, 2022 23.41 23.56 23.40 23.44 129,348 -0.11(-0.45%)
Dec 14, 2022 23.50 23.66 23.32 23.55 93,395 -0.10(-0.41%)
Dec 13, 2022 23.56 23.66 23.32 23.64 321,792 -0.19(-0.81%)
Dec 12, 2022 23.73 23.93 23.73 23.84 777,921 -0.04(-0.18%)
Dec 09, 2022 23.70 23.89 23.60 23.88 265,177 +0.22(+0.93%)
Dec 08, 2022 23.71 23.71 23.53 23.66 177,499 +0.21(+0.90%)
Dec 07, 2022 23.36 23.60 23.27 23.45 240,931 +0.03(+0.11%)
Dec 06, 2022 23.45 23.57 23.40 23.42 324,907 -0.11(-0.45%)
Dec 05, 2022 23.45 23.58 23.35 23.53 274,139 +0.06(+0.26%)
Dec 02, 2022 23.73 23.92 23.41 23.47 451,640 -0.17(-0.71%)
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.