Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 34.57 36.65 34.48 36.16 3,062,808 +1.30(+3.71%)
Feb 27, 2023 34.84 35.39 34.56 34.86 1,508,945 +0.08(+0.22%)
Feb 24, 2023 34.99 35.01 34.69 34.78 1,138,194 -0.30(-0.85%)
Feb 23, 2023 35.25 35.48 34.84 35.08 1,010,663 -0.03(-0.08%)
Feb 22, 2023 35.22 35.61 35.06 35.11 884,224 -0.01(-0.03%)
Feb 21, 2023 35.28 35.49 34.76 35.12 1,139,502 +0.19(+0.55%)
Feb 17, 2023 34.10 35.16 34.02 34.93 1,531,919 +0.83(+2.45%)
Feb 16, 2023 33.93 34.36 33.64 34.09 883,416 -0.25(-0.73%)
Feb 15, 2023 34.06 34.48 33.85 34.34 840,673 +0.15(+0.45%)
Feb 14, 2023 34.31 34.49 33.83 34.19 910,874 -0.02(-0.06%)
Feb 13, 2023 33.93 34.30 33.86 34.21 1,093,848 +0.42(+1.25%)
Feb 10, 2023 33.87 34.06 33.59 33.79 1,446,853 -0.15(-0.45%)
Feb 09, 2023 34.61 34.80 33.86 33.94 635,149 -0.59(-1.72%)
Feb 08, 2023 34.74 34.95 34.43 34.53 1,169,146 -0.48(-1.37%)
Feb 07, 2023 34.73 35.20 34.39 35.01 971,387 +0.20(+0.58%)
Feb 06, 2023 35.62 35.71 34.66 34.81 955,119 -0.87(-2.45%)
Feb 03, 2023 35.38 35.93 35.16 35.69 1,090,317 +0.14(+0.40%)
Feb 02, 2023 36.02 36.42 35.32 35.54 899,389 -0.64(-1.78%)
Feb 01, 2023 35.65 36.38 35.39 36.18 708,493 +0.29(+0.80%)
Jan 31, 2023 35.99 36.04 35.49 35.90 1,094,060 +0.04(+0.11%)
Jan 30, 2023 35.70 36.18 35.52 35.86 1,045,307 +0.17(+0.48%)
Jan 27, 2023 35.16 35.73 34.82 35.69 709,002 +0.54(+1.53%)
Jan 26, 2023 35.48 35.51 34.97 35.15 902,165 -0.18(-0.52%)
Jan 25, 2023 35.21 35.65 34.92 35.33 774,592 +0.17(+0.49%)
Jan 24, 2023 35.77 35.77 35.08 35.16 609,831 -0.49(-1.37%)
Jan 23, 2023 34.99 35.76 34.96 35.65 857,717 +0.61(+1.75%)
Jan 20, 2023 35.21 35.27 34.61 35.03 620,329 +0.00(+0.00%)
Jan 19, 2023 33.87 35.09 33.73 35.03 1,187,311 +0.88(+2.58%)
Jan 18, 2023 35.35 35.38 34.12 34.15 1,160,903 -1.14(-3.23%)
Jan 17, 2023 35.34 35.46 35.06 35.29 1,111,071 -0.10(-0.27%)
Jan 13, 2023 34.93 35.39 34.80 35.39 1,333,670 +0.43(+1.23%)
Jan 12, 2023 35.19 35.23 34.77 34.96 902,747 -0.22(-0.63%)
Jan 11, 2023 35.11 35.35 34.89 35.18 814,033 +0.25(+0.71%)
Jan 10, 2023 34.58 35.11 34.48 34.93 891,984 +0.40(+1.17%)
Jan 09, 2023 34.74 34.89 34.43 34.53 1,227,496 -0.13(-0.39%)
Jan 06, 2023 34.34 34.78 33.97 34.66 942,441 +0.59(+1.75%)
Jan 05, 2023 33.82 34.28 33.45 34.06 1,208,883 +0.10(+0.28%)
Jan 04, 2023 33.92 34.23 33.44 33.97 1,029,625 +0.19(+0.57%)
Jan 03, 2023 32.62 34.06 32.60 33.78 1,546,277 +1.07(+3.29%)
Dec 30, 2022 32.62 32.83 32.40 32.70 1,256,435 -0.08(-0.23%)
Dec 29, 2022 32.52 32.83 32.39 32.78 838,417 +0.35(+1.06%)
Dec 28, 2022 32.53 33.04 32.30 32.43 2,123,946 -0.26(-0.79%)
Dec 27, 2022 31.70 32.73 31.43 32.69 2,076,417 +1.02(+3.21%)
Dec 23, 2022 30.67 31.74 30.50 31.68 2,041,994 +1.03(+3.35%)
Dec 22, 2022 30.47 30.69 30.12 30.65 1,213,858 +0.14(+0.47%)
Dec 21, 2022 30.51 30.65 30.10 30.51 1,443,074 +0.25(+0.82%)
Dec 20, 2022 29.74 30.28 29.70 30.26 1,603,683 +0.40(+1.35%)
Dec 19, 2022 30.10 30.53 29.53 29.85 1,864,900 -0.37(-1.24%)
Dec 16, 2022 30.10 30.49 29.58 30.23 3,049,919 -0.12(-0.41%)
Dec 15, 2022 29.93 30.51 29.67 30.35 2,806,592 +0.04(+0.13%)
Dec 14, 2022 30.76 31.23 30.18 30.31 1,842,041 -0.37(-1.22%)
Dec 13, 2022 31.17 31.32 30.30 30.69 2,376,710 +0.15(+0.50%)
Dec 12, 2022 30.37 30.65 30.17 30.53 1,944,837 +0.27(+0.89%)
Dec 09, 2022 30.75 30.83 30.26 30.27 691,021 -0.55(-1.77%)
Dec 08, 2022 30.40 31.41 30.37 30.81 1,173,229 +0.49(+1.61%)
Dec 07, 2022 30.41 30.55 30.20 30.32 2,052,730 -0.12(-0.38%)
Dec 06, 2022 30.45 30.69 29.75 30.44 1,737,430 -0.08(-0.25%)
Dec 05, 2022 30.58 30.69 30.19 30.52 936,288 -0.12(-0.41%)
Dec 02, 2022 30.50 30.82 30.49 30.64 982,100 -0.19(-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.