Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 29.75 30.77 29.48 30.33 112,991 +0.58(+1.94%)
Feb 27, 2023 30.89 30.94 29.51 29.75 87,235 -1.06(-3.43%)
Feb 24, 2023 31.28 31.61 30.57 30.81 79,708 -0.92(-2.89%)
Feb 23, 2023 31.48 31.97 30.83 31.73 85,665 +0.42(+1.34%)
Feb 22, 2023 30.63 31.67 30.43 31.31 88,453 +0.51(+1.65%)
Feb 21, 2023 31.39 31.39 30.24 30.80 106,152 -0.87(-2.74%)
Feb 17, 2023 31.51 31.99 31.11 31.67 154,597 +0.29(+0.92%)
Feb 16, 2023 32.12 32.40 31.26 31.38 174,377 -1.23(-3.76%)
Feb 15, 2023 32.16 32.62 31.93 32.60 83,061 +0.28(+0.86%)
Feb 14, 2023 31.37 32.46 31.12 32.32 78,134 +0.81(+2.56%)
Feb 13, 2023 31.20 31.84 30.49 31.52 76,808 +0.27(+0.86%)
Feb 10, 2023 31.02 31.46 30.65 31.25 100,842 +0.20(+0.64%)
Feb 09, 2023 31.02 31.13 30.34 31.05 62,654 +0.24(+0.78%)
Feb 08, 2023 31.41 31.77 30.75 30.81 103,869 -0.91(-2.86%)
Feb 07, 2023 31.39 31.76 30.90 31.72 89,720 +0.49(+1.56%)
Feb 06, 2023 30.65 31.39 30.49 31.23 73,925 +0.38(+1.23%)
Feb 03, 2023 30.92 31.25 30.52 30.85 57,146 -0.11(-0.35%)
Feb 02, 2023 30.17 31.92 30.17 30.96 100,362 +1.11(+3.71%)
Feb 01, 2023 29.36 30.07 29.05 29.85 62,353 +0.54(+1.84%)
Jan 31, 2023 29.10 29.60 29.10 29.31 69,190 +0.23(+0.79%)
Jan 30, 2023 29.38 29.64 28.92 29.08 41,079 -0.38(-1.29%)
Jan 27, 2023 28.96 29.77 28.92 29.46 59,611 +0.50(+1.72%)
Jan 26, 2023 28.89 29.10 28.64 28.96 37,581 +0.21(+0.73%)
Jan 25, 2023 28.95 28.95 28.61 28.75 38,250 -0.42(-1.44%)
Jan 24, 2023 28.76 29.31 28.53 29.17 60,900 +0.15(+0.52%)
Jan 23, 2023 29.01 29.88 28.91 29.02 82,850 +0.36(+1.25%)
Jan 20, 2023 28.25 28.66 28.09 28.66 82,401 +0.74(+2.64%)
Jan 19, 2023 27.79 28.12 27.38 27.93 113,604 +0.05(+0.18%)
Jan 18, 2023 27.71 28.19 27.60 27.88 69,647 +0.41(+1.49%)
Jan 17, 2023 27.66 27.79 27.38 27.47 71,681 -0.25(-0.90%)
Jan 13, 2023 27.42 27.86 27.31 27.72 51,830 +0.09(+0.33%)
Jan 12, 2023 27.59 27.88 27.22 27.63 58,224 +0.09(+0.33%)
Jan 11, 2023 27.32 27.66 27.09 27.54 66,388 +0.25(+0.91%)
Jan 10, 2023 26.70 27.53 26.70 27.29 74,891 +0.51(+1.90%)
Jan 09, 2023 27.27 27.45 26.67 26.78 77,515 -0.38(-1.40%)
Jan 06, 2023 27.51 27.75 27.06 27.16 64,536 -0.19(-0.69%)
Jan 05, 2023 27.43 27.79 26.90 27.35 72,344 -0.12(-0.44%)
Jan 04, 2023 28.56 28.70 27.45 27.47 68,972 -0.64(-2.27%)
Jan 03, 2023 28.28 28.53 27.86 28.11 74,087 +0.01(+0.04%)
Dec 30, 2022 28.02 28.38 27.93 28.10 56,219 -0.06(-0.21%)
Dec 29, 2022 27.81 28.56 27.79 28.16 67,997 +0.56(+2.02%)
Dec 28, 2022 28.02 28.15 27.49 27.60 62,156 -0.36(-1.28%)
Dec 27, 2022 27.85 28.06 27.58 27.96 90,168 +0.18(+0.65%)
Dec 23, 2022 27.81 27.93 27.50 27.78 50,435 -0.10(-0.36%)
Dec 22, 2022 28.38 28.38 27.48 27.88 79,280 -0.73(-2.55%)
Dec 21, 2022 27.90 29.10 27.90 28.60 58,623 +0.79(+2.83%)
Dec 20, 2022 28.18 28.61 27.67 27.82 129,201 -0.46(-1.62%)
Dec 19, 2022 28.25 28.43 27.60 28.28 113,212 +0.34(+1.21%)
Dec 16, 2022 28.38 29.00 27.85 27.94 218,590 -0.83(-2.88%)
Dec 15, 2022 29.08 29.41 28.59 28.76 58,321 -0.59(-2.00%)
Dec 14, 2022 28.75 29.45 28.52 29.35 129,072 +0.71(+2.47%)
Dec 13, 2022 28.42 29.13 28.17 28.64 108,709 +0.80(+2.87%)
Dec 12, 2022 29.42 29.70 27.65 27.85 156,884 -1.45(-4.94%)
Dec 09, 2022 28.61 29.81 28.13 29.29 156,198 +0.84(+2.94%)
Dec 08, 2022 29.73 29.73 28.25 28.45 118,745 -0.98(-3.32%)
Dec 07, 2022 29.67 30.22 28.09 29.43 207,595 -0.49(-1.63%)
Dec 06, 2022 27.57 30.27 27.02 29.92 404,394 +3.12(+11.65%)
Dec 05, 2022 26.70 26.80 25.78 26.80 162,954 +0.00(+0.00%)
Dec 02, 2022 26.37 26.86 25.97 26.80 67,102 -0.16(-0.59%)
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.