Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 34.98 35.29 34.73 34.77 1,105,941 -0.08(-0.23%)
Feb 27, 2023 35.20 35.31 34.64 34.85 1,054,339 +0.15(+0.43%)
Feb 24, 2023 34.24 34.93 34.06 34.70 1,353,825 -0.32(-0.90%)
Feb 23, 2023 34.47 35.14 34.12 35.01 1,160,301 +0.74(+2.16%)
Feb 22, 2023 34.40 34.80 34.04 34.28 1,389,753 +0.26(+0.75%)
Feb 21, 2023 34.64 34.83 33.87 34.02 1,541,051 -1.13(-3.22%)
Feb 17, 2023 35.90 35.90 34.80 35.15 1,593,665 -0.91(-2.52%)
Feb 16, 2023 35.96 36.44 35.62 36.06 1,136,199 -0.53(-1.45%)
Feb 15, 2023 36.60 36.82 36.26 36.59 1,056,037 -0.35(-0.96%)
Feb 14, 2023 37.05 37.59 36.37 36.95 1,477,926 -0.68(-1.81%)
Feb 13, 2023 36.70 37.69 36.63 37.63 935,795 +0.80(+2.17%)
Feb 10, 2023 36.57 37.27 36.38 36.83 1,231,683 +0.06(+0.16%)
Feb 09, 2023 37.53 37.72 36.68 36.77 1,607,522 -0.38(-1.03%)
Feb 08, 2023 38.50 38.59 37.09 37.15 1,969,775 -1.73(-4.44%)
Feb 07, 2023 38.06 39.09 37.94 38.88 1,399,575 +0.42(+1.10%)
Feb 06, 2023 38.67 38.86 38.19 38.45 1,058,614 -0.67(-1.71%)
Feb 03, 2023 38.74 39.76 38.72 39.13 1,169,384 -0.73(-1.83%)
Feb 02, 2023 38.94 40.34 38.90 39.85 2,059,855 +1.58(+4.12%)
Feb 01, 2023 37.70 38.65 36.96 38.28 2,179,773 +0.52(+1.38%)
Jan 31, 2023 36.62 37.78 36.62 37.75 1,520,244 +1.67(+4.63%)
Jan 30, 2023 36.37 37.08 36.03 36.09 1,177,489 -0.72(-1.95%)
Jan 27, 2023 36.34 36.98 36.34 36.80 1,034,358 +0.08(+0.21%)
Jan 26, 2023 36.57 37.02 36.17 36.72 1,254,452 +0.39(+1.08%)
Jan 25, 2023 36.06 36.62 35.91 36.33 1,546,565 +0.17(+0.46%)
Jan 24, 2023 35.22 36.23 35.22 36.16 1,248,361 +0.69(+1.94%)
Jan 23, 2023 34.61 35.58 34.61 35.48 1,404,686 +0.76(+2.18%)
Jan 20, 2023 34.22 34.74 33.71 34.72 1,150,165 +0.55(+1.61%)
Jan 19, 2023 34.39 34.53 33.76 34.17 1,076,747 -0.48(-1.39%)
Jan 18, 2023 34.85 35.90 34.55 34.65 2,156,851 +0.10(+0.28%)
Jan 17, 2023 34.47 34.77 34.32 34.55 1,892,891 +0.09(+0.26%)
Jan 13, 2023 33.90 34.87 33.76 34.47 2,086,348 +0.19(+0.54%)
Jan 12, 2023 33.87 34.55 32.92 34.28 4,773,192 -1.01(-2.87%)
Jan 11, 2023 34.60 35.53 34.48 35.29 4,172,067 +1.07(+3.13%)
Jan 10, 2023 33.39 34.24 33.30 34.22 1,223,665 +0.43(+1.28%)
Jan 09, 2023 34.00 34.46 33.69 33.79 1,496,016 -0.14(-0.41%)
Jan 06, 2023 33.54 34.09 33.39 33.93 1,237,993 +0.79(+2.37%)
Jan 05, 2023 32.33 33.18 31.93 33.14 1,184,439 +0.39(+1.20%)
Jan 04, 2023 32.46 33.06 32.34 32.75 1,447,736 +0.87(+2.74%)
Jan 03, 2023 31.87 32.15 31.46 31.87 1,211,247 +0.60(+1.91%)
Dec 30, 2022 31.07 31.43 30.98 31.27 706,597 -0.18(-0.56%)
Dec 29, 2022 30.98 31.77 30.79 31.45 963,140 +0.69(+2.23%)
Dec 28, 2022 31.52 31.60 30.73 30.76 1,152,821 -0.68(-2.15%)
Dec 27, 2022 31.35 31.80 31.30 31.44 677,848 -0.12(-0.37%)
Dec 23, 2022 31.71 31.84 31.17 31.56 853,726 -0.31(-0.99%)
Dec 22, 2022 31.29 31.89 30.93 31.87 1,805,694 +0.27(+0.84%)
Dec 21, 2022 31.35 31.94 31.22 31.61 1,244,923 +0.82(+2.65%)
Dec 20, 2022 30.37 30.95 30.14 30.79 890,178 +0.09(+0.29%)
Dec 19, 2022 31.40 31.55 30.51 30.70 865,403 -0.87(-2.77%)
Dec 16, 2022 31.61 31.86 31.00 31.58 1,688,606 -0.64(-1.98%)
Dec 15, 2022 30.68 32.32 30.60 32.22 1,626,188 +0.69(+2.18%)
Dec 14, 2022 31.65 32.13 31.07 31.53 1,063,609 +0.02(+0.06%)
Dec 13, 2022 32.92 33.59 31.28 31.51 1,881,430 +0.40(+1.29%)
Dec 12, 2022 30.77 31.23 30.32 31.11 644,425 +0.62(+2.03%)
Dec 09, 2022 30.59 31.07 30.48 30.49 599,137 -0.53(-1.71%)
Dec 08, 2022 30.75 31.47 30.62 31.02 911,047 +0.22(+0.70%)
Dec 07, 2022 30.05 30.91 29.95 30.80 885,866 +1.06(+3.57%)
Dec 06, 2022 30.33 30.45 29.30 29.74 841,986 -0.59(-1.94%)
Dec 05, 2022 30.36 30.63 30.06 30.33 710,715 -0.60(-1.94%)
Dec 02, 2022 30.42 31.40 30.27 30.93 1,073,135 -0.50(-1.59%)
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.