Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 34.25 34.43 34.04 34.05 6,102,390 -0.33(-0.95%)
Feb 27, 2023 34.30 34.54 34.23 34.37 3,595,108 +0.21(+0.63%)
Feb 24, 2023 33.90 34.25 33.88 34.16 3,650,084 +0.13(+0.38%)
Feb 23, 2023 33.90 34.30 33.82 34.03 3,254,614 +0.13(+0.39%)
Feb 22, 2023 34.05 34.46 33.89 33.90 4,266,664 -0.10(-0.30%)
Feb 21, 2023 34.23 34.28 33.50 34.00 4,511,981 -0.05(-0.14%)
Feb 17, 2023 33.66 34.21 33.59 34.05 4,023,784 +0.55(+1.65%)
Feb 16, 2023 33.39 33.63 33.26 33.50 3,406,853 -0.06(-0.17%)
Feb 15, 2023 33.79 33.79 33.29 33.55 3,614,477 -0.17(-0.50%)
Feb 14, 2023 34.35 34.35 33.43 33.72 3,884,769 -0.67(-1.96%)
Feb 13, 2023 33.98 34.44 33.89 34.39 3,639,256 +0.38(+1.13%)
Feb 10, 2023 33.74 34.07 33.58 34.01 3,434,292 +0.38(+1.14%)
Feb 09, 2023 33.94 34.10 33.36 33.63 3,780,818 -0.31(-0.91%)
Feb 08, 2023 33.77 34.06 33.73 33.94 4,518,153 +0.03(+0.08%)
Feb 07, 2023 34.19 34.24 33.38 33.91 4,181,597 -0.61(-1.76%)
Feb 06, 2023 34.09 34.55 34.09 34.52 3,531,381 +0.43(+1.26%)
Feb 03, 2023 34.10 34.20 33.31 34.08 4,704,636 +0.18(+0.52%)
Feb 02, 2023 34.09 34.15 33.75 33.91 4,800,793 -0.61(-1.76%)
Feb 01, 2023 34.72 34.91 34.41 34.52 4,509,077 -0.26(-0.75%)
Jan 31, 2023 34.78 34.83 34.30 34.78 8,929,320 +0.21(+0.60%)
Jan 30, 2023 34.21 34.69 34.15 34.57 4,903,348 +0.48(+1.40%)
Jan 27, 2023 34.12 34.26 33.72 34.09 3,752,360 -0.05(-0.14%)
Jan 26, 2023 34.34 34.35 33.82 34.14 5,171,024 -0.28(-0.81%)
Jan 25, 2023 34.48 34.72 34.04 34.42 6,189,111 -0.11(-0.32%)
Jan 24, 2023 34.68 34.90 34.47 34.53 4,813,646 -0.16(-0.45%)
Jan 23, 2023 35.20 35.35 34.66 34.69 4,248,372 -0.51(-1.45%)
Jan 20, 2023 35.48 35.53 34.67 35.20 4,690,823 -0.27(-0.76%)
Jan 19, 2023 35.69 35.76 35.42 35.47 3,951,389 -0.17(-0.47%)
Jan 18, 2023 37.00 37.05 35.44 35.63 5,750,386 -1.46(-3.95%)
Jan 17, 2023 36.97 37.36 36.96 37.10 4,263,989 +0.11(+0.30%)
Jan 13, 2023 37.03 37.40 36.87 36.99 3,328,964 -0.20(-0.55%)
Jan 12, 2023 37.62 37.68 37.03 37.19 3,904,965 -0.36(-0.96%)
Jan 11, 2023 37.66 37.76 37.07 37.55 4,607,385 +0.07(+0.20%)
Jan 10, 2023 37.62 37.81 37.26 37.48 4,869,211 +0.02(+0.05%)
Jan 09, 2023 37.91 38.27 37.43 37.46 5,747,664 -0.50(-1.32%)
Jan 06, 2023 37.41 38.02 37.25 37.96 6,154,534 +0.92(+2.48%)
Jan 05, 2023 36.75 37.79 36.19 37.04 9,168,520 +1.22(+3.42%)
Jan 04, 2023 35.96 36.04 35.54 35.82 5,816,259 -0.17(-0.46%)
Jan 03, 2023 35.86 35.99 35.49 35.99 4,572,661 +0.12(+0.34%)
Dec 30, 2022 35.94 36.10 35.69 35.86 3,812,846 -0.06(-0.18%)
Dec 29, 2022 35.87 36.11 35.81 35.93 4,197,118 +0.11(+0.31%)
Dec 28, 2022 36.22 36.34 35.80 35.82 2,717,016 -0.34(-0.95%)
Dec 27, 2022 36.12 36.29 35.99 36.16 3,616,108 +0.17(+0.46%)
Dec 23, 2022 35.96 36.00 35.78 35.99 2,696,639 +0.07(+0.21%)
Dec 22, 2022 35.88 36.03 35.62 35.92 2,605,330 -0.02(-0.05%)
Dec 21, 2022 35.85 36.20 35.72 35.94 3,894,084 +0.27(+0.75%)
Dec 20, 2022 35.44 35.71 35.13 35.67 5,747,688 +0.33(+0.94%)
Dec 19, 2022 35.26 35.73 35.16 35.34 3,559,261 +0.11(+0.32%)
Dec 16, 2022 35.20 35.46 34.85 35.23 9,799,032 -0.28(-0.78%)
Dec 15, 2022 35.48 35.61 35.14 35.50 4,730,258 -0.16(-0.44%)
Dec 14, 2022 35.60 35.87 35.32 35.66 3,674,388 +0.23(+0.65%)
Dec 13, 2022 35.72 35.78 35.21 35.43 5,204,881 -0.22(-0.62%)
Dec 12, 2022 35.35 35.70 35.09 35.65 3,660,749 +0.42(+1.18%)
Dec 09, 2022 35.63 35.73 35.20 35.23 2,580,483 -0.44(-1.22%)
Dec 08, 2022 35.39 35.72 35.27 35.67 3,451,660 +0.24(+0.68%)
Dec 07, 2022 35.10 35.63 35.01 35.43 4,135,072 +0.62(+1.78%)
Dec 06, 2022 34.99 35.21 34.63 34.81 4,719,897 -0.64(-1.80%)
Dec 05, 2022 34.96 35.49 34.80 35.45 3,864,821 +0.12(+0.34%)
Dec 02, 2022 35.00 35.35 34.95 35.33 2,580,592 +0.27(+0.77%)
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.