Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 33.01 33.05 32.59 32.62 2,060,068 -0.40(-1.22%)
Feb 27, 2023 33.40 33.61 32.94 33.02 1,912,324 +0.06(+0.20%)
Feb 24, 2023 32.86 33.02 32.39 32.96 2,310,030 -0.35(-1.06%)
Feb 23, 2023 33.42 33.73 32.93 33.31 2,276,818 -0.01(-0.03%)
Feb 22, 2023 33.58 33.83 33.08 33.32 2,052,730 -0.34(-1.02%)
Feb 21, 2023 34.70 34.99 33.57 33.66 3,371,128 -1.31(-3.74%)
Feb 17, 2023 35.00 35.27 34.66 34.97 4,929,813 -0.19(-0.53%)
Feb 16, 2023 35.14 35.51 34.68 35.15 2,342,885 -0.46(-1.29%)
Feb 15, 2023 35.44 35.72 34.96 35.61 1,619,031 -0.06(-0.16%)
Feb 14, 2023 35.78 36.26 35.35 35.67 2,085,543 -0.18(-0.49%)
Feb 13, 2023 35.82 35.99 35.64 35.85 2,102,919 +0.39(+1.10%)
Feb 10, 2023 35.68 35.90 35.20 35.46 4,455,245 -0.36(-1.01%)
Feb 09, 2023 37.09 37.56 35.79 35.82 2,361,404 -0.09(-0.24%)
Feb 08, 2023 36.06 36.37 35.68 35.90 1,605,400 -0.07(-0.19%)
Feb 07, 2023 35.28 36.10 34.91 35.97 1,698,176 +0.60(+1.68%)
Feb 06, 2023 35.84 36.11 35.12 35.38 2,437,445 -1.43(-3.87%)
Feb 03, 2023 36.89 37.12 36.55 36.80 2,804,080 -0.46(-1.23%)
Feb 02, 2023 36.70 37.43 36.32 37.26 8,426,508 +1.09(+3.02%)
Feb 01, 2023 36.20 36.39 35.46 36.17 6,479,995 -0.15(-0.40%)
Jan 31, 2023 35.98 36.63 35.82 36.31 2,591,333 +0.51(+1.42%)
Jan 30, 2023 36.60 36.81 35.76 35.81 1,217,904 -1.01(-2.73%)
Jan 27, 2023 36.43 37.05 36.20 36.81 1,513,359 +0.28(+0.77%)
Jan 26, 2023 36.41 36.61 36.04 36.53 1,191,323 +0.49(+1.35%)
Jan 25, 2023 35.21 36.12 35.00 36.04 1,692,658 +0.21(+0.60%)
Jan 24, 2023 36.19 36.19 35.72 35.83 1,205,261 -0.26(-0.73%)
Jan 23, 2023 35.49 36.22 35.24 36.09 1,423,372 +0.68(+1.93%)
Jan 20, 2023 34.71 35.42 34.62 35.41 1,504,910 +0.62(+1.77%)
Jan 19, 2023 34.60 35.06 34.60 34.79 1,675,414 +0.03(+0.08%)
Jan 18, 2023 35.00 35.54 34.75 34.76 2,063,111 -0.04(-0.11%)
Jan 17, 2023 35.10 35.26 34.58 34.80 1,592,820 +0.07(+0.20%)
Jan 13, 2023 34.05 34.87 33.95 34.73 2,237,823 +0.42(+1.22%)
Jan 12, 2023 34.11 34.70 33.66 34.31 2,524,076 +0.55(+1.62%)
Jan 11, 2023 33.22 33.86 33.20 33.77 1,879,120 +0.90(+2.73%)
Jan 10, 2023 32.99 33.12 32.50 32.87 1,406,637 -0.17(-0.50%)
Jan 09, 2023 32.89 33.62 32.65 33.03 2,003,391 +0.56(+1.71%)
Jan 06, 2023 31.57 32.60 31.37 32.48 2,077,737 +1.14(+3.64%)
Jan 05, 2023 31.79 31.98 31.15 31.34 1,838,852 -0.78(-2.43%)
Jan 04, 2023 31.20 32.17 31.20 32.12 2,065,628 +1.31(+4.25%)
Jan 03, 2023 31.00 31.36 30.44 30.81 1,706,909 +0.10(+0.32%)
Dec 30, 2022 30.99 31.31 30.51 30.71 1,858,546 -0.57(-1.81%)
Dec 29, 2022 30.66 31.42 30.52 31.28 2,225,615 +0.95(+3.12%)
Dec 28, 2022 30.77 31.16 30.30 30.33 3,390,782 -0.42(-1.36%)
Dec 27, 2022 31.02 31.09 30.60 30.75 1,850,172 -0.21(-0.69%)
Dec 23, 2022 30.23 31.13 30.23 30.96 3,671,112 +0.64(+2.12%)
Dec 22, 2022 30.44 30.53 29.81 30.32 3,897,227 -0.37(-1.21%)
Dec 21, 2022 30.26 30.93 30.04 30.69 3,931,356 +0.56(+1.85%)
Dec 20, 2022 30.43 30.58 30.05 30.14 4,556,681 -0.51(-1.66%)
Dec 19, 2022 31.49 31.69 30.57 30.64 4,434,067 -0.99(-3.12%)
Dec 16, 2022 31.79 32.29 31.55 31.63 4,857,286 -0.69(-2.14%)
Dec 15, 2022 32.59 32.75 32.22 32.32 4,204,636 -0.46(-1.40%)
Dec 14, 2022 33.20 33.62 32.78 32.78 5,446,967 -0.26(-0.80%)
Dec 13, 2022 33.31 34.14 32.95 33.04 5,068,870 +0.20(+0.62%)
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.