Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 34.81 34.85 34.31 34.32 4,313,000 -0.46(-1.32%)
Feb 27, 2023 34.82 35.20 34.72 34.78 3,312,979 +0.18(+0.53%)
Feb 24, 2023 34.31 34.62 34.21 34.60 3,783,374 -0.03(-0.08%)
Feb 23, 2023 35.05 35.06 34.40 34.63 6,151,931 +0.05(+0.13%)
Feb 22, 2023 34.79 35.18 34.33 34.58 7,527,196 -0.26(-0.74%)
Feb 21, 2023 35.23 35.43 34.79 34.84 3,183,781 -0.75(-2.11%)
Feb 17, 2023 35.53 35.74 35.21 35.59 3,879,493 -0.24(-0.66%)
Feb 16, 2023 35.68 36.14 35.51 35.82 4,024,640 -0.32(-0.89%)
Feb 15, 2023 36.02 36.24 35.86 36.14 4,409,274 -0.24(-0.65%)
Feb 14, 2023 36.63 36.69 36.10 36.38 5,374,179 -0.42(-1.15%)
Feb 13, 2023 36.52 36.83 36.40 36.81 7,400,772 +0.28(+0.76%)
Feb 10, 2023 35.63 36.58 35.54 36.53 4,106,643 +1.15(+3.26%)
Feb 09, 2023 35.66 35.97 35.28 35.38 4,007,359 -0.21(-0.58%)
Feb 08, 2023 36.37 36.42 35.43 35.58 5,741,708 -1.09(-2.97%)
Feb 07, 2023 36.40 36.88 36.27 36.67 2,975,248 +0.23(+0.64%)
Feb 06, 2023 36.47 36.68 36.12 36.44 2,900,801 -0.07(-0.20%)
Feb 03, 2023 36.36 36.69 36.25 36.51 3,456,254 -0.02(-0.05%)
Feb 02, 2023 36.79 36.91 36.46 36.53 3,809,194 -0.12(-0.32%)
Feb 01, 2023 36.94 37.02 36.27 36.64 4,926,210 -0.23(-0.61%)
Jan 31, 2023 36.46 36.88 36.36 36.87 3,776,761 +0.40(+1.09%)
Jan 30, 2023 36.72 36.83 36.46 36.47 2,506,331 -0.28(-0.76%)
Jan 27, 2023 36.57 36.94 36.47 36.75 3,286,804 +0.17(+0.47%)
Jan 26, 2023 36.74 36.80 36.38 36.58 2,947,150 +0.16(+0.44%)
Jan 25, 2023 37.09 37.21 36.27 36.42 4,523,977 -0.95(-2.55%)
Jan 24, 2023 37.66 37.66 37.02 37.37 4,761,086 -0.31(-0.84%)
Jan 23, 2023 37.79 37.85 37.47 37.69 2,390,519 +0.02(+0.05%)
Jan 20, 2023 37.28 37.72 36.96 37.67 2,784,939 +0.43(+1.16%)
Jan 19, 2023 36.93 37.38 36.90 37.24 2,103,612 +0.17(+0.46%)
Jan 18, 2023 37.63 37.90 37.03 37.07 2,466,168 -0.44(-1.18%)
Jan 17, 2023 37.45 37.64 37.40 37.51 2,621,947 -0.07(-0.19%)
Jan 13, 2023 37.57 37.83 37.37 37.58 3,345,415 -0.14(-0.38%)
Jan 12, 2023 37.42 37.80 37.17 37.72 2,903,583 +0.55(+1.48%)
Jan 11, 2023 37.04 37.26 36.86 37.18 2,079,835 +0.30(+0.81%)
Jan 10, 2023 37.04 37.04 36.57 36.88 2,455,149 -0.02(-0.05%)
Jan 09, 2023 36.82 37.02 36.77 36.90 2,663,808 +0.43(+1.18%)
Jan 06, 2023 35.94 36.59 35.84 36.46 3,910,833 +0.82(+2.30%)
Jan 05, 2023 35.66 35.82 35.34 35.65 2,535,455 -0.14(-0.40%)
Jan 04, 2023 35.24 36.02 35.24 35.79 4,558,054 +0.67(+1.90%)
Jan 03, 2023 35.02 35.36 34.83 35.12 3,251,671 -0.06(-0.18%)
Dec 30, 2022 35.15 35.40 35.10 35.19 2,164,653 -0.15(-0.43%)
Dec 29, 2022 35.02 35.44 34.97 35.34 1,873,984 +0.41(+1.19%)
Dec 28, 2022 35.65 35.76 34.88 34.93 2,560,608 -0.77(-2.14%)
Dec 27, 2022 35.49 35.74 35.42 35.69 1,762,462 +0.15(+0.43%)
Dec 23, 2022 35.10 35.58 35.03 35.54 2,461,606 +0.59(+1.70%)
Dec 22, 2022 35.24 35.30 34.40 34.94 3,300,927 -0.41(-1.17%)
Dec 21, 2022 35.02 35.40 34.91 35.36 5,885,072 +0.72(+2.08%)
Dec 20, 2022 34.24 34.83 34.16 34.64 3,941,696 +0.53(+1.56%)
Dec 19, 2022 34.72 34.76 33.94 34.11 9,420,813 -0.42(-1.23%)
Dec 16, 2022 34.61 34.76 34.21 34.53 5,110,828 -0.50(-1.44%)
Dec 15, 2022 35.55 35.55 34.82 35.03 3,744,049 -0.70(-1.96%)
Dec 14, 2022 35.80 36.07 35.51 35.74 4,319,532 -0.09(-0.25%)
Dec 13, 2022 35.88 36.21 35.67 35.83 6,042,738 +0.41(+1.17%)
Dec 12, 2022 35.22 35.42 35.09 35.41 19,817,338 +0.20(+0.56%)
Dec 09, 2022 35.10 35.52 35.10 35.21 2,497,480 -0.09(-0.25%)
Dec 08, 2022 35.71 35.73 35.13 35.30 2,368,449 -0.03(-0.08%)
Dec 07, 2022 35.45 35.73 35.24 35.33 2,684,583 -0.12(-0.33%)
Dec 06, 2022 35.80 36.07 35.28 35.45 3,013,602 -0.48(-1.33%)
Dec 05, 2022 36.61 36.74 35.86 35.92 2,850,285 -0.62(-1.70%)
Dec 02, 2022 36.64 36.84 36.35 36.55 3,378,513 -0.31(-0.85%)
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.