Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 27.40 27.77 27.21 27.38 350,803 -0.10(-0.36%)
Feb 27, 2023 27.52 27.87 27.05 27.48 369,017 +0.40(+1.48%)
Feb 24, 2023 27.10 27.22 26.46 27.08 258,540 -0.50(-1.81%)
Feb 23, 2023 27.98 28.14 27.16 27.58 199,514 -0.10(-0.36%)
Feb 22, 2023 27.81 28.36 27.43 27.68 427,810 +0.09(+0.33%)
Feb 21, 2023 27.66 28.20 27.20 27.59 312,731 -0.72(-2.54%)
Feb 17, 2023 28.58 28.69 27.50 28.31 304,057 -0.40(-1.39%)
Feb 16, 2023 28.32 29.68 28.10 28.71 458,295 -0.37(-1.27%)
Feb 15, 2023 29.00 29.62 28.86 29.08 367,108 +0.02(+0.07%)
Feb 14, 2023 28.70 29.40 28.27 29.06 622,450 +0.20(+0.69%)
Feb 13, 2023 29.47 29.63 28.69 28.86 334,766 -0.54(-1.84%)
Feb 10, 2023 29.00 29.76 28.79 29.40 460,263 +0.03(+0.10%)
Feb 09, 2023 31.81 31.81 29.35 29.37 1,256,631 +0.45(+1.56%)
Feb 08, 2023 30.19 32.42 27.79 28.92 1,309,118 +0.59(+2.08%)
Feb 07, 2023 28.03 28.69 27.70 28.33 422,337 +0.14(+0.50%)
Feb 06, 2023 28.15 28.55 27.66 28.19 299,705 -0.24(-0.84%)
Feb 03, 2023 28.33 29.73 28.15 28.43 483,126 -0.98(-3.33%)
Feb 02, 2023 27.01 29.48 26.97 29.41 1,436,000 +3.01(+11.40%)
Feb 01, 2023 24.59 26.54 24.59 26.40 420,216 +1.88(+7.67%)
Jan 31, 2023 24.58 24.98 24.45 24.52 458,911 +0.12(+0.49%)
Jan 30, 2023 24.32 24.74 24.05 24.40 275,845 -0.56(-2.24%)
Jan 27, 2023 24.28 24.97 23.82 24.96 383,166 +0.40(+1.63%)
Jan 26, 2023 23.83 24.63 23.58 24.56 432,877 +1.09(+4.64%)
Jan 25, 2023 22.90 23.60 22.70 23.47 325,181 +0.17(+0.73%)
Jan 24, 2023 23.37 23.49 22.84 23.30 502,797 -0.26(-1.10%)
Jan 23, 2023 22.61 23.61 22.30 23.56 448,883 +1.12(+4.99%)
Jan 20, 2023 21.64 22.57 21.42 22.44 493,271 +1.02(+4.76%)
Jan 19, 2023 21.07 21.63 20.92 21.42 202,704 -0.15(-0.70%)
Jan 18, 2023 22.12 22.72 21.50 21.57 452,671 -0.22(-1.01%)
Jan 17, 2023 21.66 21.86 21.28 21.79 397,450 +0.20(+0.93%)
Jan 13, 2023 21.31 21.85 21.18 21.59 219,335 -0.04(-0.18%)
Jan 12, 2023 21.86 22.57 21.41 21.63 274,629 -0.06(-0.28%)
Jan 11, 2023 21.65 21.85 21.17 21.69 284,797 +0.12(+0.56%)
Jan 10, 2023 21.05 21.81 20.63 21.57 286,716 +0.37(+1.75%)
Jan 09, 2023 21.88 22.05 21.18 21.20 209,152 -0.39(-1.81%)
Jan 06, 2023 21.62 21.94 20.77 21.59 361,240 +0.11(+0.51%)
Jan 05, 2023 20.58 21.81 20.14 21.48 380,819 +0.62(+2.97%)
Jan 04, 2023 19.56 20.95 19.27 20.86 788,584 +1.72(+8.99%)
Jan 03, 2023 18.95 19.51 18.35 19.14 386,381 +0.61(+3.29%)
Dec 30, 2022 18.36 18.66 18.27 18.53 345,404 -0.23(-1.23%)
Dec 29, 2022 18.42 19.11 18.42 18.76 354,984 +0.50(+2.74%)
Dec 28, 2022 18.20 18.63 18.11 18.26 468,488 -0.10(-0.54%)
Dec 27, 2022 18.42 18.71 18.09 18.36 387,002 -0.20(-1.08%)
Dec 23, 2022 18.30 18.81 18.30 18.56 382,636 +0.18(+0.98%)
Dec 22, 2022 18.72 18.82 18.07 18.38 594,212 -0.63(-3.31%)
Dec 21, 2022 18.54 19.10 18.46 19.01 330,473 +0.53(+2.87%)
Dec 20, 2022 18.11 18.69 17.76 18.48 404,545 +0.22(+1.20%)
Dec 19, 2022 18.21 18.32 17.92 18.26 491,890 -0.09(-0.49%)
Dec 16, 2022 17.89 18.45 17.71 18.35 1,495,775 +0.21(+1.16%)
Dec 15, 2022 17.93 18.29 17.59 18.14 308,533 -0.27(-1.47%)
Dec 14, 2022 18.39 18.76 18.03 18.41 357,355 -0.04(-0.22%)
Dec 13, 2022 19.01 19.68 18.22 18.45 417,415 +0.29(+1.60%)
Dec 12, 2022 18.05 18.50 17.84 18.16 235,824 +0.02(+0.11%)
Dec 09, 2022 18.44 19.24 18.11 18.14 376,396 -0.38(-2.05%)
Dec 08, 2022 17.80 18.68 17.60 18.52 821,226 +0.85(+4.81%)
Dec 07, 2022 17.51 17.89 17.46 17.67 604,694 +0.09(+0.51%)
Dec 06, 2022 18.59 18.59 17.38 17.58 551,360 -1.01(-5.43%)
Dec 05, 2022 19.08 19.10 18.38 18.59 498,145 -0.61(-3.18%)
Dec 02, 2022 20.02 20.35 19.07 19.20 624,558 -1.26(-6.16%)
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.