Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 33.93 34.00 33.19 33.22 399,773 -0.61(-1.81%)
Feb 27, 2023 34.43 34.70 33.69 33.83 324,596 -0.36(-1.06%)
Feb 24, 2023 34.00 34.22 33.72 34.19 267,396 -0.13(-0.38%)
Feb 23, 2023 34.19 34.58 33.95 34.32 300,662 +0.29(+0.84%)
Feb 22, 2023 35.01 35.10 33.91 34.04 458,540 -0.96(-2.76%)
Feb 21, 2023 35.02 35.06 34.65 35.00 351,040 -0.24(-0.68%)
Feb 17, 2023 35.14 35.34 34.73 35.24 336,001 +0.32(+0.90%)
Feb 16, 2023 33.85 35.07 33.85 34.93 382,057 +0.91(+2.67%)
Feb 15, 2023 34.19 34.31 33.98 34.02 304,006 -0.33(-0.97%)
Feb 14, 2023 34.45 34.60 34.15 34.35 217,196 -0.26(-0.75%)
Feb 13, 2023 34.41 34.67 34.40 34.61 159,341 +0.19(+0.56%)
Feb 10, 2023 33.85 34.50 33.74 34.41 214,053 +0.65(+1.91%)
Feb 09, 2023 34.41 34.53 33.74 33.77 241,514 -0.52(-1.51%)
Feb 08, 2023 34.05 34.42 33.91 34.29 394,850 +0.23(+0.68%)
Feb 07, 2023 34.29 34.50 34.01 34.05 446,794 -0.46(-1.34%)
Feb 06, 2023 35.21 35.25 34.19 34.52 297,322 -0.83(-2.35%)
Feb 03, 2023 35.48 35.49 34.87 35.35 386,214 -0.32(-0.91%)
Feb 02, 2023 35.52 35.93 35.40 35.67 521,470 +0.30(+0.86%)
Feb 01, 2023 35.12 35.55 34.65 35.37 328,219 +0.17(+0.47%)
Jan 31, 2023 34.87 35.21 34.76 35.20 749,135 +0.34(+0.98%)
Jan 30, 2023 35.01 35.21 34.85 34.86 183,448 -0.24(-0.68%)
Jan 27, 2023 34.73 35.28 34.58 35.10 257,174 +0.68(+1.98%)
Jan 26, 2023 33.99 34.44 33.63 34.41 494,313 +0.75(+2.22%)
Jan 25, 2023 33.89 34.06 33.53 33.67 520,420 -0.20(-0.60%)
Jan 24, 2023 34.26 34.31 33.68 33.87 221,374 -0.03(-0.08%)
Jan 23, 2023 34.22 34.77 33.90 33.90 679,425 -0.34(-1.00%)
Jan 20, 2023 34.83 34.96 33.69 34.24 769,254 -0.45(-1.30%)
Jan 19, 2023 34.43 34.84 34.20 34.69 466,722 +0.22(+0.64%)
Jan 18, 2023 34.88 35.12 34.26 34.47 196,106 -0.11(-0.32%)
Jan 17, 2023 34.27 34.82 34.27 34.58 205,053 +0.40(+1.18%)
Jan 13, 2023 34.29 34.55 34.18 34.18 201,448 -0.22(-0.64%)
Jan 12, 2023 34.10 34.62 34.00 34.40 231,345 +0.52(+1.54%)
Jan 11, 2023 33.14 33.90 33.00 33.87 169,501 +1.05(+3.19%)
Jan 10, 2023 32.84 33.01 32.58 32.83 259,544 -0.06(-0.20%)
Jan 09, 2023 33.07 33.37 32.87 32.89 251,802 -0.16(-0.47%)
Jan 06, 2023 32.64 33.08 32.59 33.05 226,579 +0.69(+2.13%)
Jan 05, 2023 33.30 33.42 32.25 32.36 586,733 -0.83(-2.49%)
Jan 04, 2023 33.02 33.68 32.96 33.19 250,103 +0.38(+1.15%)
Jan 03, 2023 32.86 33.31 32.39 32.81 330,078 +0.19(+0.59%)
Dec 30, 2022 32.65 32.97 32.34 32.62 269,321 -0.21(-0.64%)
Dec 29, 2022 32.38 33.05 32.29 32.83 209,791 +0.60(+1.85%)
Dec 28, 2022 33.09 33.28 32.21 32.23 202,548 -0.86(-2.61%)
Dec 27, 2022 33.06 33.28 32.84 33.09 224,069 +0.05(+0.14%)
Dec 23, 2022 33.07 33.21 32.87 33.05 220,468 +0.00(+0.00%)
Dec 22, 2022 33.32 33.48 32.49 33.05 239,228 -0.54(-1.61%)
Dec 21, 2022 34.09 34.48 33.57 33.59 360,837 -0.43(-1.27%)
Dec 20, 2022 33.69 34.03 33.43 34.02 325,918 +0.26(+0.78%)
Dec 19, 2022 33.94 34.37 33.70 33.76 287,065 -0.09(-0.27%)
Dec 16, 2022 34.14 34.35 33.41 33.85 1,702,848 -1.18(-3.36%)
Dec 15, 2022 34.87 35.09 34.48 35.03 353,668 +0.15(+0.42%)
Dec 14, 2022 34.93 35.53 34.75 34.88 352,072 -0.48(-1.37%)
Dec 13, 2022 36.08 36.48 35.34 35.36 392,512 +0.01(+0.03%)
Dec 12, 2022 35.33 35.45 34.75 35.35 284,435 +0.10(+0.29%)
Dec 09, 2022 35.47 35.59 35.14 35.25 167,850 -0.30(-0.85%)
Dec 08, 2022 35.77 36.14 35.40 35.56 221,365 -0.21(-0.59%)
Dec 07, 2022 35.36 36.22 35.33 35.77 459,785 +0.40(+1.14%)
Dec 06, 2022 35.23 35.44 35.14 35.36 167,991 +0.15(+0.41%)
Dec 05, 2022 35.92 35.92 35.13 35.22 222,241 -1.08(-2.97%)
Dec 02, 2022 35.49 36.56 35.44 36.30 374,997 +0.64(+1.79%)
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.