Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 35.80 35.90 35.15 35.15 6,161 -0.26(-0.72%)
Feb 27, 2023 35.57 35.57 35.40 35.40 3,028 +0.08(+0.24%)
Feb 24, 2023 35.33 35.71 35.32 35.32 5,713 -0.28(-0.79%)
Feb 23, 2023 35.42 35.73 35.42 35.60 3,701 +0.04(+0.11%)
Feb 22, 2023 36.01 36.02 35.51 35.56 11,847 -0.36(-1.00%)
Feb 21, 2023 36.26 36.72 35.79 35.92 9,370 -0.81(-2.21%)
Feb 17, 2023 36.64 37.11 36.48 36.73 17,798 +0.25(+0.70%)
Feb 16, 2023 36.17 36.48 35.87 36.48 8,338 -0.07(-0.18%)
Feb 15, 2023 35.49 36.73 35.49 36.54 16,235 +1.12(+3.16%)
Feb 14, 2023 35.79 35.79 35.42 35.42 3,208 -0.73(-2.03%)
Feb 13, 2023 36.20 36.45 35.95 36.16 6,478 -0.34(-0.93%)
Feb 10, 2023 36.26 36.54 36.24 36.50 6,885 +0.52(+1.44%)
Feb 09, 2023 36.36 36.36 35.79 35.98 11,734 -0.33(-0.91%)
Feb 08, 2023 36.76 37.10 36.31 36.31 5,673 -1.76(-4.63%)
Feb 07, 2023 37.41 38.14 36.97 38.07 7,696 +0.26(+0.70%)
Feb 06, 2023 37.67 37.91 37.56 37.80 4,311 +0.29(+0.78%)
Feb 03, 2023 37.49 37.72 35.98 37.51 11,255 -0.16(-0.42%)
Feb 02, 2023 36.87 37.67 36.56 37.67 11,068 +0.61(+1.65%)
Feb 01, 2023 36.81 37.06 36.10 37.06 10,819 +0.00(+0.00%)
Jan 31, 2023 35.79 37.60 35.69 37.06 11,400 +2.02(+5.75%)
Jan 30, 2023 35.23 35.79 34.78 35.04 6,172 -0.08(-0.21%)
Jan 27, 2023 36.02 36.21 35.04 35.12 5,101 -0.90(-2.51%)
Jan 26, 2023 34.49 36.02 34.14 36.02 17,261 +1.46(+4.22%)
Jan 25, 2023 34.07 34.85 34.02 34.56 4,401 +0.57(+1.66%)
Jan 24, 2023 34.56 34.56 34.00 34.00 2,419 -0.57(-1.63%)
Jan 23, 2023 34.98 34.98 34.38 34.56 4,866 -0.28(-0.81%)
Jan 20, 2023 34.84 34.99 34.38 34.85 8,159 +0.15(+0.43%)
Jan 19, 2023 34.99 35.05 34.51 34.70 4,945 -0.38(-1.07%)
Jan 18, 2023 35.85 36.02 35.07 35.07 5,398 -0.78(-2.18%)
Jan 17, 2023 35.87 36.02 35.85 35.85 3,449 -0.04(-0.10%)
Jan 13, 2023 35.34 37.57 35.34 35.89 7,461 -0.44(-1.22%)
Jan 12, 2023 36.11 36.50 35.55 36.34 10,369 +0.32(+0.89%)
Jan 11, 2023 35.61 36.07 35.61 36.02 3,103 +0.51(+1.43%)
Jan 10, 2023 34.94 36.37 34.94 35.51 8,296 +0.29(+0.83%)
Jan 09, 2023 36.43 36.76 34.98 35.21 10,037 -1.14(-3.13%)
Jan 06, 2023 35.37 36.35 35.18 36.35 11,283 +1.04(+2.93%)
Jan 05, 2023 35.84 36.07 34.96 35.32 5,961 -1.20(-3.28%)
Jan 04, 2023 36.82 37.63 36.51 36.51 3,967 +0.24(+0.65%)
Jan 03, 2023 37.20 37.45 35.97 36.28 4,946 -1.21(-3.24%)
Dec 30, 2022 38.10 38.42 37.43 37.49 6,776 -0.65(-1.70%)
Dec 29, 2022 37.82 38.14 37.36 38.14 4,972 +0.59(+1.58%)
Dec 28, 2022 38.43 38.43 37.49 37.55 7,154 -0.46(-1.21%)
Dec 27, 2022 38.01 38.01 38.01 38.01 2,231 +0.08(+0.22%)
Dec 23, 2022 38.48 38.57 37.91 37.93 15,124 -0.31(-0.81%)
Dec 22, 2022 38.62 38.62 37.59 38.24 7,931 -0.54(-1.38%)
Dec 21, 2022 37.38 38.88 36.70 38.77 24,664 +1.79(+4.84%)
Dec 20, 2022 37.06 37.32 36.59 36.98 11,031 +0.11(+0.31%)
Dec 19, 2022 36.84 37.34 35.89 36.87 39,815 -0.18(-0.48%)
Dec 16, 2022 35.11 37.20 34.90 37.05 84,086 +1.59(+4.49%)
Dec 15, 2022 36.26 36.50 34.87 35.46 15,177 -0.80(-2.21%)
Dec 14, 2022 36.12 36.34 35.72 36.26 9,861 +0.60(+1.69%)
Dec 13, 2022 35.81 37.04 35.16 35.66 44,074 +0.15(+0.42%)
Dec 12, 2022 35.45 35.72 34.87 35.51 11,150 +0.36(+1.02%)
Dec 09, 2022 34.99 35.47 34.93 35.15 8,506 -0.36(-1.01%)
Dec 08, 2022 34.68 35.79 34.40 35.51 5,010 +0.26(+0.75%)
Dec 07, 2022 35.60 36.12 35.18 35.24 9,103 -0.41(-1.16%)
Dec 06, 2022 35.34 35.78 35.04 35.66 19,941 +0.46(+1.31%)
Dec 05, 2022 36.47 36.47 34.96 35.20 13,740 -1.52(-4.13%)
Dec 02, 2022 36.55 36.72 36.10 36.71 8,676 +0.56(+1.54%)
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.