Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 24.27 24.27 24.06 24.21 6,590 -0.18(-0.75%)
Mar 23, 2023 24.68 24.68 24.22 24.39 16,364 +0.57(+2.41%)
Mar 22, 2023 23.93 23.95 23.82 23.82 13,237 -0.17(-0.70%)
Mar 21, 2023 23.86 24.02 23.82 23.99 19,777 +0.48(+2.04%)
Mar 20, 2023 23.49 23.60 23.49 23.51 9,328 -0.24(-1.03%)
Mar 17, 2023 23.87 23.91 23.63 23.75 17,230 -0.17(-0.70%)
Mar 16, 2023 23.48 23.97 23.48 23.92 29,205 +0.52(+2.21%)
Mar 15, 2023 23.32 23.47 23.23 23.40 6,364 -0.55(-2.28%)
Mar 14, 2023 23.89 23.96 23.79 23.95 9,017 +0.17(+0.72%)
Mar 13, 2023 23.57 23.88 23.47 23.78 6,852 +0.29(+1.25%)
Mar 10, 2023 23.52 23.73 23.48 23.48 13,297 -0.13(-0.53%)
Mar 09, 2023 24.08 24.08 23.52 23.61 14,355 -0.94(-3.81%)
Mar 08, 2023 24.57 24.58 24.44 24.54 6,141 -0.07(-0.30%)
Mar 07, 2023 24.87 24.87 24.59 24.62 9,574 -0.39(-1.58%)
Mar 06, 2023 25.08 25.09 25.00 25.01 4,295 -0.25(-1.00%)
Mar 03, 2023 25.26 25.34 25.25 25.27 1,559 +0.18(+0.71%)
Mar 02, 2023 24.88 25.15 24.84 25.09 14,540 +0.32(+1.28%)
Mar 01, 2023 24.89 24.89 24.72 24.77 1,763 +0.76(+3.17%)
Feb 28, 2023 24.16 24.16 24.01 24.01 9,111 -0.05(-0.21%)
Feb 27, 2023 24.03 24.11 24.03 24.06 7,642 +0.35(+1.48%)
Feb 24, 2023 23.90 23.90 23.62 23.71 85,774 -0.88(-3.59%)
Feb 23, 2023 24.95 24.95 24.39 24.59 5,496 -0.01(-0.04%)
Feb 22, 2023 24.74 24.74 24.56 24.60 33,842 -0.12(-0.50%)
Feb 21, 2023 24.92 24.96 24.72 24.72 12,367 -0.62(-2.45%)
Feb 17, 2023 25.65 25.65 25.21 25.35 6,585 -0.75(-2.89%)
Feb 16, 2023 26.12 26.26 26.05 26.10 230,633 +0.07(+0.27%)
Feb 15, 2023 25.75 26.03 25.69 26.03 3,476 -0.23(-0.87%)
Feb 14, 2023 26.10 26.26 26.06 26.26 17,070 -0.12(-0.45%)
Feb 13, 2023 26.39 26.47 26.38 26.38 3,861 +0.47(+1.81%)
Feb 10, 2023 26.20 26.20 25.89 25.91 3,481 -0.67(-2.50%)
Feb 09, 2023 26.91 26.91 26.46 26.58 76,192 +0.38(+1.46%)
Feb 08, 2023 26.22 26.34 26.14 26.19 10,015 -0.26(-0.99%)
Feb 07, 2023 26.22 26.49 26.06 26.46 12,121 +0.36(+1.39%)
Feb 06, 2023 26.01 26.10 25.78 26.09 19,140 -0.50(-1.86%)
Feb 03, 2023 27.07 27.09 26.59 26.59 30,697 -0.67(-2.46%)
Feb 02, 2023 27.19 27.34 27.19 27.26 5,961 -0.26(-0.94%)
Feb 01, 2023 27.26 27.68 27.02 27.52 13,559 +0.63(+2.35%)
Jan 31, 2023 26.71 27.11 26.71 26.89 44,096 -0.19(-0.72%)
Jan 30, 2023 27.26 27.26 27.01 27.08 8,938 -0.91(-3.24%)
Jan 27, 2023 27.95 28.07 27.70 27.99 81,862 -0.06(-0.22%)
Jan 26, 2023 27.85 28.05 27.79 28.05 94,837 +0.49(+1.76%)
Jan 25, 2023 27.24 27.56 27.24 27.56 6,712 +0.03(+0.12%)
Jan 24, 2023 27.36 27.57 27.36 27.53 21,349 -0.12(-0.42%)
Jan 23, 2023 27.63 27.73 27.54 27.65 49,778 +0.33(+1.20%)
Jan 20, 2023 27.23 27.39 27.17 27.32 19,908 +0.55(+2.04%)
Jan 19, 2023 26.88 26.89 26.64 26.78 57,884 +0.31(+1.19%)
Jan 18, 2023 27.05 27.05 26.46 26.46 110,360 -0.37(-1.37%)
Jan 17, 2023 26.81 26.88 26.70 26.83 4,467 -0.44(-1.61%)
Jan 13, 2023 27.11 27.27 27.06 27.27 92,654 +0.45(+1.68%)
Jan 12, 2023 26.69 29.27 26.57 26.82 311,091 +0.02(+0.07%)
Jan 11, 2023 26.66 26.88 26.66 26.80 24,300 -0.02(-0.06%)
Jan 10, 2023 26.68 26.88 26.55 26.82 7,507 +0.09(+0.32%)
Jan 09, 2023 26.92 26.92 26.73 26.73 31,935 +0.16(+0.59%)
Jan 06, 2023 26.12 26.60 26.12 26.57 31,276 +0.16(+0.62%)
Jan 05, 2023 26.39 26.41 26.18 26.41 4,366 +0.15(+0.56%)
Jan 04, 2023 25.74 26.41 25.74 26.26 11,424 +1.29(+5.18%)
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.