Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 29.22 29.61 29.00 29.25 52,617 +0.05(+0.17%)
Feb 27, 2023 28.65 29.32 28.53 29.20 84,407 +0.50(+1.74%)
Feb 24, 2023 28.60 28.74 28.36 28.70 26,210 +0.09(+0.31%)
Feb 23, 2023 28.59 28.65 28.44 28.61 18,179 +0.04(+0.14%)
Feb 22, 2023 28.50 28.58 28.30 28.57 26,365 +0.07(+0.25%)
Feb 21, 2023 28.36 28.50 28.29 28.50 30,331 -0.14(-0.49%)
Feb 17, 2023 28.40 28.68 28.40 28.64 26,672 +0.14(+0.49%)
Feb 16, 2023 28.35 28.74 28.28 28.50 31,692 -0.09(-0.31%)
Feb 15, 2023 28.39 28.65 28.39 28.59 25,552 +0.06(+0.21%)
Feb 14, 2023 28.35 28.67 28.20 28.53 32,125 +0.13(+0.46%)
Feb 13, 2023 28.32 28.64 28.26 28.40 29,040 +0.02(+0.07%)
Feb 10, 2023 28.31 28.63 28.31 28.38 16,865 -0.02(-0.07%)
Feb 09, 2023 28.35 28.45 28.21 28.40 32,591 +0.02(+0.07%)
Feb 08, 2023 28.10 28.43 28.02 28.38 31,281 +0.24(+0.85%)
Feb 07, 2023 28.16 28.35 27.96 28.14 24,676 -0.11(-0.39%)
Feb 06, 2023 27.75 28.41 27.75 28.25 36,328 +0.28(+1.00%)
Feb 03, 2023 27.90 28.13 27.90 27.97 36,198 -0.05(-0.18%)
Feb 02, 2023 27.87 28.14 27.87 28.02 37,188 +0.02(+0.07%)
Feb 01, 2023 27.85 28.04 27.85 28.00 34,270 +0.10(+0.36%)
Jan 31, 2023 27.75 27.95 27.71 27.90 42,579 +0.13(+0.47%)
Jan 30, 2023 27.75 27.80 27.68 27.77 79,441 +0.02(+0.07%)
Jan 27, 2023 27.90 27.91 27.73 27.75 34,195 -0.10(-0.36%)
Jan 26, 2023 27.70 27.88 27.69 27.85 64,910 +0.06(+0.22%)
Jan 25, 2023 27.70 27.90 27.63 27.79 51,608 +0.03(+0.11%)
Jan 24, 2023 27.66 27.84 27.61 27.76 38,472 +0.12(+0.43%)
Jan 23, 2023 27.77 27.85 27.60 27.64 100,047 -0.06(-0.22%)
Jan 20, 2023 27.80 27.93 27.70 27.70 75,548 -0.15(-0.54%)
Jan 19, 2023 27.67 27.99 27.64 27.85 71,389 -0.05(-0.18%)
Jan 18, 2023 27.57 27.90 27.52 27.90 166,850 +0.10(+0.36%)
Jan 17, 2023 28.10 28.28 27.40 27.80 1,187,459 +6.26(+29.06%)
Jan 13, 2023 20.38 21.92 20.38 21.54 62,677 +1.34(+6.63%)
Jan 12, 2023 19.10 20.61 18.96 20.20 54,502 +0.95(+4.94%)
Jan 11, 2023 18.21 19.33 18.18 19.25 49,033 +0.77(+4.17%)
Jan 10, 2023 16.07 18.75 16.07 18.48 24,437 +1.38(+8.07%)
Jan 09, 2023 18.63 18.63 17.07 17.10 16,091 -1.85(-9.76%)
Jan 06, 2023 18.34 19.30 18.11 18.95 62,862 +0.57(+3.10%)
Jan 05, 2023 16.62 18.38 16.13 18.38 86,564 +1.68(+10.06%)
Jan 04, 2023 15.16 16.79 14.51 16.70 37,696 +0.89(+5.63%)
Jan 03, 2023 16.10 16.29 14.00 15.81 64,753 +0.02(+0.09%)
Dec 30, 2022 16.25 16.30 15.16 15.79 28,459 -0.26(-1.59%)
Dec 29, 2022 15.93 16.20 12.92 16.05 59,610 +0.51(+3.28%)
Dec 28, 2022 15.25 17.00 15.20 15.54 57,835 -0.20(-1.27%)
Dec 27, 2022 15.10 16.15 15.10 15.74 48,400 +0.74(+4.93%)
Dec 23, 2022 13.33 15.37 13.06 15.00 46,185 +1.74(+13.12%)
Dec 22, 2022 11.20 13.37 11.20 13.26 31,106 +1.88(+16.52%)
Dec 21, 2022 10.00 11.70 9.570 11.38 19,197 +1.45(+14.60%)
Dec 20, 2022 9.840 10.04 9.520 9.930 24,471 +0.18(+1.85%)
Dec 19, 2022 9.750 10.35 9.520 9.750 32,727 -0.29(-2.89%)
Dec 16, 2022 10.46 10.50 9.900 10.04 12,672 -0.35(-3.37%)
Dec 15, 2022 10.08 10.46 10.00 10.39 12,018 +0.19(+1.86%)
Dec 14, 2022 9.690 10.36 9.690 10.20 12,652 +0.65(+6.81%)
Dec 13, 2022 8.880 9.970 8.782 9.550 12,986 +0.75(+8.52%)
Dec 12, 2022 8.700 8.859 8.010 8.800 10,878 +0.56(+6.80%)
Dec 09, 2022 8.500 8.500 8.000 8.240 10,885 +0.08(+0.98%)
Dec 08, 2022 8.480 8.660 8.160 8.160 3,740 -0.08(-0.97%)
Dec 07, 2022 8.800 8.830 8.240 8.240 6,293 -0.42(-4.85%)
Dec 06, 2022 8.293 8.660 8.293 8.660 2,011 +0.04(+0.46%)
Dec 05, 2022 8.700 8.880 8.520 8.620 6,786 -0.21(-2.38%)
Dec 02, 2022 8.800 9.050 8.700 8.830 7,765 -0.02(-0.23%)
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.