Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 23.94 24.01 23.86 23.87 643,026 -0.06(-0.25%)
Feb 27, 2023 24.04 24.09 23.88 23.93 413,858 +0.11(+0.45%)
Feb 24, 2023 23.71 23.87 23.62 23.82 861,421 -0.13(-0.53%)
Feb 23, 2023 24.04 24.05 23.69 23.95 664,174 +0.08(+0.33%)
Feb 22, 2023 23.93 24.02 23.78 23.87 755,308 -0.03(-0.12%)
Feb 21, 2023 24.15 24.19 23.86 23.90 756,155 -0.37(-1.53%)
Feb 17, 2023 24.28 24.29 24.11 24.27 450,713 -0.10(-0.40%)
Feb 16, 2023 24.40 24.58 24.31 24.37 600,465 -0.24(-0.99%)
Feb 15, 2023 24.47 24.61 24.37 24.61 600,483 +0.01(+0.04%)
Feb 14, 2023 24.57 24.72 24.41 24.60 461,997 -0.02(-0.08%)
Feb 13, 2023 24.44 24.62 24.38 24.62 640,154 +0.27(+1.13%)
Feb 10, 2023 24.20 24.35 24.15 24.35 484,215 +0.17(+0.69%)
Feb 09, 2023 24.56 24.56 24.12 24.18 694,112 -0.18(-0.72%)
Feb 08, 2023 24.54 24.54 24.33 24.36 538,816 -0.21(-0.84%)
Feb 07, 2023 24.28 24.61 24.20 24.56 537,219 +0.25(+1.05%)
Feb 06, 2023 24.24 24.34 24.17 24.31 563,197 -0.03(-0.12%)
Feb 03, 2023 24.42 24.55 24.29 24.34 586,629 -0.23(-0.92%)
Feb 02, 2023 24.53 24.64 24.31 24.56 1,314,967 +0.22(+0.88%)
Feb 01, 2023 24.19 24.52 23.96 24.35 723,183 +0.11(+0.44%)
Jan 31, 2023 24.03 24.24 23.93 24.24 624,124 +0.27(+1.14%)
Jan 30, 2023 24.08 24.20 23.95 23.97 646,323 -0.23(-0.97%)
Jan 27, 2023 24.21 24.33 24.14 24.20 758,460 -0.06(-0.24%)
Jan 26, 2023 24.20 24.26 24.01 24.26 565,978 +0.20(+0.81%)
Jan 25, 2023 23.90 24.07 23.77 24.07 743,875 -0.03(-0.12%)
Jan 24, 2023 23.99 24.12 23.85 24.09 805,823 +0.04(+0.16%)
Jan 23, 2023 23.86 24.15 23.81 24.06 556,258 +0.25(+1.07%)
Jan 20, 2023 23.56 23.80 23.42 23.80 551,433 +0.33(+1.42%)
Jan 19, 2023 23.55 23.60 23.39 23.47 500,214 -0.17(-0.70%)
Jan 18, 2023 24.12 24.14 23.62 23.63 1,190,641 -0.40(-1.67%)
Jan 17, 2023 24.12 24.17 24.00 24.04 467,945 -0.03(-0.12%)
Jan 13, 2023 23.87 24.09 23.82 24.07 588,299 +0.03(+0.12%)
Jan 12, 2023 24.06 24.13 23.81 24.04 507,694 +0.10(+0.41%)
Jan 11, 2023 23.86 23.94 23.71 23.94 707,786 +0.21(+0.87%)
Jan 10, 2023 23.58 23.73 23.45 23.73 395,342 +0.18(+0.75%)
Jan 09, 2023 23.81 23.86 23.53 23.56 779,182 -0.11(-0.46%)
Jan 06, 2023 23.38 23.70 23.25 23.66 1,132,761 +0.55(+2.37%)
Jan 05, 2023 23.02 23.20 22.99 23.12 1,341,729 -0.12(-0.51%)
Jan 04, 2023 23.19 23.33 23.03 23.23 944,881 +0.21(+0.89%)
Jan 03, 2023 23.19 23.24 22.86 23.03 732,287 -0.07(-0.30%)
Dec 30, 2022 23.04 23.09 22.88 23.10 1,321,172 -0.04(-0.17%)
Dec 29, 2022 22.97 23.17 22.89 23.14 1,346,347 +0.34(+1.50%)
Dec 28, 2022 23.14 23.16 22.78 22.79 1,720,508 -0.28(-1.23%)
Dec 27, 2022 23.12 23.14 22.94 23.08 997,502 +0.04(+0.17%)
Dec 23, 2022 22.90 23.04 22.77 23.04 625,391 +0.16(+0.68%)
Dec 22, 2022 23.07 23.07 22.55 22.88 963,941 -0.25(-1.09%)
Dec 21, 2022 22.98 23.19 22.94 23.13 1,122,777 +0.34(+1.49%)
Dec 20, 2022 22.71 22.88 22.63 22.79 877,217 +0.08(+0.34%)
Dec 19, 2022 22.90 22.92 22.61 22.72 769,478 -0.15(-0.64%)
Dec 16, 2022 22.93 22.95 22.69 22.86 999,745 -0.22(-0.97%)
Dec 15, 2022 23.29 23.29 22.94 23.09 859,142 -0.42(-1.78%)
Dec 14, 2022 23.64 23.80 23.38 23.50 1,659,081 -0.09(-0.37%)
Dec 13, 2022 23.99 23.99 23.46 23.59 1,392,570 +0.21(+0.90%)
Dec 12, 2022 23.32 23.39 23.08 23.38 2,104,357 +0.33(+1.41%)
Dec 09, 2022 23.21 23.29 23.05 23.06 835,309 -0.15(-0.63%)
Dec 08, 2022 23.19 23.24 23.09 23.20 1,385,691 +0.13(+0.55%)
Dec 07, 2022 23.10 23.22 23.02 23.08 1,131,524 -0.03(-0.13%)
Dec 06, 2022 23.42 23.44 22.98 23.10 879,019 -0.25(-1.08%)
Dec 05, 2022 23.61 23.63 23.30 23.36 691,541 -0.37(-1.56%)
Dec 02, 2022 23.46 23.76 23.44 23.73 768,273 +0.05(+0.21%)
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.