Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 32.63 32.75 32.37 32.37 3,454,484 -0.52(-1.58%)
Feb 27, 2023 32.96 33.13 32.83 32.89 3,067,805 +0.24(+0.72%)
Feb 24, 2023 32.92 32.96 32.61 32.65 4,203,743 -0.65(-1.96%)
Feb 23, 2023 33.26 33.45 33.08 33.30 3,156,927 -0.13(-0.40%)
Feb 22, 2023 33.74 33.74 33.38 33.43 2,127,048 -0.24(-0.72%)
Feb 21, 2023 33.58 33.75 33.41 33.68 2,855,651 +0.11(+0.33%)
Feb 17, 2023 33.05 33.58 32.98 33.57 3,121,243 +0.69(+2.11%)
Feb 16, 2023 32.83 33.02 32.70 32.87 5,970,011 -0.40(-1.21%)
Feb 15, 2023 32.98 33.31 32.60 33.28 11,176,705 -0.46(-1.36%)
Feb 14, 2023 33.78 33.80 33.45 33.73 6,216,066 -0.16(-0.47%)
Feb 13, 2023 33.73 33.89 33.70 33.89 2,851,333 +0.36(+1.09%)
Feb 10, 2023 33.71 33.73 33.29 33.53 3,189,444 -0.55(-1.62%)
Feb 09, 2023 34.37 34.45 33.96 34.08 6,476,889 +0.10(+0.30%)
Feb 08, 2023 34.20 34.23 33.89 33.98 3,650,798 +0.14(+0.41%)
Feb 07, 2023 33.67 33.84 33.46 33.84 4,352,769 +0.78(+2.35%)
Feb 06, 2023 33.12 33.20 32.93 33.06 5,271,410 +0.48(+1.46%)
Feb 03, 2023 33.10 33.24 32.51 32.58 3,883,728 -0.28(-0.85%)
Feb 02, 2023 33.14 33.31 32.62 32.86 5,819,534 -0.34(-1.01%)
Feb 01, 2023 32.99 33.48 32.83 33.20 6,177,009 +0.22(+0.65%)
Jan 31, 2023 33.13 33.24 32.77 32.99 6,241,051 +0.13(+0.40%)
Jan 30, 2023 33.27 33.33 32.83 32.85 5,163,834 -0.17(-0.51%)
Jan 27, 2023 33.05 33.15 32.85 33.02 3,715,806 -0.04(-0.11%)
Jan 26, 2023 33.03 33.13 32.71 33.06 5,331,980 +0.16(+0.48%)
Jan 25, 2023 32.69 32.99 32.67 32.90 4,023,229 +0.44(+1.35%)
Jan 24, 2023 32.74 32.74 32.29 32.46 5,388,398 -0.62(-1.87%)
Jan 23, 2023 33.08 33.24 32.99 33.08 4,236,418 -0.02(-0.06%)
Jan 20, 2023 32.99 33.11 32.83 33.10 4,480,522 -0.22(-0.65%)
Jan 19, 2023 32.98 33.42 32.96 33.31 3,294,516 +0.39(+1.19%)
Jan 18, 2023 33.26 33.31 32.86 32.92 5,178,098 -0.35(-1.04%)
Jan 17, 2023 33.20 33.41 33.10 33.27 3,917,093 +0.17(+0.51%)
Jan 13, 2023 32.93 33.18 32.90 33.10 4,792,892 +0.22(+0.65%)
Jan 12, 2023 32.50 33.00 32.25 32.88 3,606,303 +0.45(+1.38%)
Jan 11, 2023 32.37 32.49 32.19 32.43 3,099,830 -0.07(-0.20%)
Jan 10, 2023 32.49 32.62 32.32 32.50 3,231,434 +0.20(+0.61%)
Jan 09, 2023 32.70 32.93 32.28 32.30 4,637,828 -0.36(-1.12%)
Jan 06, 2023 32.12 32.71 32.02 32.67 3,143,216 +0.41(+1.28%)
Jan 05, 2023 32.35 32.46 32.12 32.26 4,652,820 -0.51(-1.57%)
Jan 04, 2023 33.28 33.29 32.69 32.77 2,942,105 -0.24(-0.74%)
Jan 03, 2023 32.69 33.13 32.65 33.01 3,362,033 +0.14(+0.43%)
Dec 30, 2022 32.74 33.03 32.61 32.87 2,825,740 +0.01(+0.03%)
Dec 29, 2022 32.70 32.97 32.68 32.86 2,559,172 +0.33(+1.01%)
Dec 28, 2022 32.94 33.05 32.52 32.54 3,388,514 -0.27(-0.83%)
Dec 27, 2022 32.97 32.99 32.77 32.81 2,674,356 -0.14(-0.43%)
Dec 23, 2022 32.99 33.08 32.75 32.95 3,579,149 -0.08(-0.25%)
Dec 22, 2022 32.92 33.09 32.80 33.03 3,563,785 +0.01(+0.03%)
Dec 21, 2022 32.94 33.53 32.88 33.02 5,994,503 +0.29(+0.89%)
Dec 20, 2022 32.57 32.88 32.57 32.73 3,970,213 +0.11(+0.34%)
Dec 19, 2022 32.76 32.87 32.49 32.62 3,366,935 -0.07(-0.23%)
Dec 16, 2022 32.93 33.01 32.62 32.70 6,792,161 -0.64(-1.91%)
Dec 15, 2022 33.72 33.82 33.30 33.33 3,963,515 -0.27(-0.81%)
Dec 14, 2022 33.75 33.95 33.42 33.60 7,156,252 -0.22(-0.64%)
Dec 13, 2022 34.17 34.40 33.61 33.82 7,698,328 +0.41(+1.23%)
Dec 12, 2022 33.57 33.77 33.38 33.41 4,748,316 -0.24(-0.72%)
Dec 09, 2022 34.03 34.15 33.62 33.65 4,845,846 -0.59(-1.72%)
Dec 08, 2022 34.01 34.61 33.97 34.24 9,159,198 -0.26(-0.76%)
Dec 07, 2022 35.13 35.21 34.41 34.50 15,137,703 -0.97(-2.74%)
Dec 06, 2022 32.50 37.18 32.03 35.47 32,878,502 +2.58(+7.85%)
Dec 05, 2022 32.78 33.20 32.77 32.89 5,685,033 -0.18(-0.54%)
Dec 02, 2022 32.68 33.18 32.66 33.07 5,231,588 +0.30(+0.91%)
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.