Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 34.81 34.85 34.32 34.33 4,312,668 -0.46(-1.31%)
Feb 27, 2023 34.82 35.20 34.72 34.78 3,312,724 +0.18(+0.53%)
Feb 24, 2023 34.31 34.62 34.21 34.60 3,783,083 -0.03(-0.08%)
Feb 23, 2023 35.05 35.07 34.40 34.63 6,151,458 +0.05(+0.13%)
Feb 22, 2023 34.79 35.19 34.34 34.58 7,526,617 -0.26(-0.74%)
Feb 21, 2023 35.23 35.43 34.79 34.84 3,183,537 -0.75(-2.11%)
Feb 17, 2023 35.53 35.74 35.22 35.59 3,879,195 -0.24(-0.66%)
Feb 16, 2023 35.68 36.15 35.52 35.83 4,024,330 -0.32(-0.89%)
Feb 15, 2023 36.02 36.24 35.86 36.15 4,408,935 -0.24(-0.65%)
Feb 14, 2023 36.63 36.70 36.10 36.39 5,373,765 -0.42(-1.15%)
Feb 13, 2023 36.52 36.83 36.40 36.81 7,400,203 +0.28(+0.76%)
Feb 10, 2023 35.63 36.58 35.54 36.53 4,106,327 +1.15(+3.26%)
Feb 09, 2023 35.66 35.97 35.28 35.38 4,007,051 -0.21(-0.58%)
Feb 08, 2023 36.37 36.42 35.43 35.59 5,741,211 -1.09(-2.97%)
Feb 07, 2023 36.40 36.88 36.27 36.67 2,975,019 +0.23(+0.64%)
Feb 06, 2023 36.48 36.68 36.13 36.44 2,900,578 -0.07(-0.20%)
Feb 03, 2023 36.36 36.69 36.25 36.51 3,455,989 -0.02(-0.05%)
Feb 02, 2023 36.79 36.91 36.47 36.53 3,808,902 -0.12(-0.32%)
Feb 01, 2023 36.94 37.03 36.27 36.65 4,925,831 -0.23(-0.61%)
Jan 31, 2023 36.47 36.88 36.36 36.87 3,776,470 +0.40(+1.09%)
Jan 30, 2023 36.72 36.83 36.46 36.48 2,506,138 -0.28(-0.76%)
Jan 27, 2023 36.58 36.94 36.47 36.76 3,286,552 +0.17(+0.47%)
Jan 26, 2023 36.75 36.80 36.39 36.58 2,946,923 +0.16(+0.44%)
Jan 25, 2023 37.10 37.21 36.27 36.42 4,523,629 -0.95(-2.55%)
Jan 24, 2023 37.66 37.66 37.03 37.38 4,760,720 -0.31(-0.84%)
Jan 23, 2023 37.79 37.85 37.48 37.69 2,390,335 +0.02(+0.05%)
Jan 20, 2023 37.29 37.72 36.97 37.67 2,784,725 +0.43(+1.16%)
Jan 19, 2023 36.94 37.39 36.90 37.24 2,103,451 +0.17(+0.46%)
Jan 18, 2023 37.64 37.90 37.03 37.07 2,465,978 -0.44(-1.18%)
Jan 17, 2023 37.45 37.65 37.41 37.51 2,621,745 -0.07(-0.19%)
Jan 13, 2023 37.57 37.83 37.38 37.58 3,345,158 -0.14(-0.38%)
Jan 12, 2023 37.42 37.80 37.17 37.73 2,903,359 +0.55(+1.48%)
Jan 11, 2023 37.04 37.26 36.86 37.18 2,079,675 +0.30(+0.81%)
Jan 10, 2023 37.04 37.04 36.58 36.88 2,454,961 -0.02(-0.05%)
Jan 09, 2023 36.83 37.03 36.77 36.90 2,663,603 +0.43(+1.18%)
Jan 06, 2023 35.95 36.59 35.85 36.47 3,910,532 +0.82(+2.30%)
Jan 05, 2023 35.66 35.82 35.34 35.65 2,535,260 -0.14(-0.40%)
Jan 04, 2023 35.24 36.03 35.24 35.79 4,557,703 +0.67(+1.90%)
Jan 03, 2023 35.02 35.36 34.83 35.13 3,251,421 -0.06(-0.18%)
Dec 30, 2022 35.15 35.41 35.10 35.19 2,164,487 -0.15(-0.43%)
Dec 29, 2022 35.02 35.44 34.97 35.34 1,873,840 +0.41(+1.19%)
Dec 28, 2022 35.65 35.77 34.88 34.93 2,560,411 -0.77(-2.14%)
Dec 27, 2022 35.50 35.74 35.42 35.69 1,762,327 +0.15(+0.43%)
Dec 23, 2022 35.10 35.58 35.04 35.54 2,461,417 +0.59(+1.70%)
Dec 22, 2022 35.24 35.31 34.41 34.95 3,300,673 -0.41(-1.17%)
Dec 21, 2022 35.02 35.41 34.91 35.36 5,884,619 +0.72(+2.08%)
Dec 20, 2022 34.24 34.83 34.16 34.64 3,941,393 +0.53(+1.56%)
Dec 19, 2022 34.72 34.77 33.94 34.11 9,420,089 -0.42(-1.22%)
Dec 16, 2022 34.61 34.76 34.21 34.53 5,110,435 -0.50(-1.44%)
Dec 15, 2022 35.55 35.55 34.82 35.04 3,743,761 -0.70(-1.96%)
Dec 14, 2022 35.80 36.08 35.51 35.74 4,319,200 -0.09(-0.25%)
Dec 13, 2022 35.88 36.22 35.68 35.83 6,042,274 +0.41(+1.17%)
Dec 12, 2022 35.23 35.42 35.09 35.41 19,815,814 +0.20(+0.56%)
Dec 09, 2022 35.10 35.52 35.10 35.22 2,497,288 -0.09(-0.25%)
Dec 08, 2022 35.71 35.73 35.14 35.31 2,368,267 -0.03(-0.08%)
Dec 07, 2022 35.45 35.73 35.24 35.33 2,684,377 -0.12(-0.33%)
Dec 06, 2022 35.80 36.07 35.28 35.45 3,013,370 -0.48(-1.33%)
Dec 05, 2022 36.61 36.75 35.86 35.93 2,850,066 -0.62(-1.70%)
Dec 02, 2022 36.64 36.85 36.35 36.55 3,378,253 -0.32(-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.