Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 33.09 33.56 32.81 33.37 390,119 +0.24(+0.72%)
Feb 27, 2023 33.40 33.61 32.84 33.13 173,989 +0.08(+0.24%)
Feb 24, 2023 33.00 33.14 32.41 33.05 246,432 -0.52(-1.55%)
Feb 23, 2023 33.51 33.87 33.21 33.57 194,478 +0.35(+1.05%)
Feb 22, 2023 33.30 33.56 33.07 33.22 232,956 -0.05(-0.15%)
Feb 21, 2023 34.00 34.26 33.19 33.27 191,291 -1.23(-3.57%)
Feb 17, 2023 34.30 34.66 33.83 34.50 203,142 +0.28(+0.82%)
Feb 16, 2023 34.73 34.92 33.93 34.22 344,308 -0.84(-2.40%)
Feb 15, 2023 34.40 35.09 34.31 35.06 215,353 +0.53(+1.53%)
Feb 14, 2023 34.80 35.07 34.26 34.53 292,030 -0.40(-1.15%)
Feb 13, 2023 34.18 34.95 33.88 34.93 188,703 +0.67(+1.96%)
Feb 10, 2023 33.90 34.44 33.79 34.26 249,674 +0.34(+1.00%)
Feb 09, 2023 35.04 35.09 33.53 33.92 355,401 -0.82(-2.36%)
Feb 08, 2023 35.64 35.88 34.70 34.74 214,357 -1.12(-3.12%)
Feb 07, 2023 35.66 36.18 35.05 35.86 301,936 +0.02(+0.06%)
Feb 06, 2023 35.12 36.15 34.81 35.84 332,284 +0.63(+1.79%)
Feb 03, 2023 35.89 36.73 35.01 35.21 299,504 -1.24(-3.40%)
Feb 02, 2023 36.32 36.89 34.52 36.45 617,367 +1.52(+4.35%)
Feb 01, 2023 33.99 35.38 33.81 34.93 372,044 +0.94(+2.77%)
Jan 31, 2023 33.36 34.08 33.20 33.99 267,265 +0.62(+1.86%)
Jan 30, 2023 33.13 34.11 32.71 33.37 283,038 -0.16(-0.48%)
Jan 27, 2023 34.68 34.72 33.52 33.53 204,807 -1.21(-3.48%)
Jan 26, 2023 35.00 35.34 34.43 34.74 155,530 +0.08(+0.23%)
Jan 25, 2023 34.21 34.72 33.46 34.66 179,287 +0.13(+0.38%)
Jan 24, 2023 35.04 35.14 34.34 34.53 208,251 -0.51(-1.46%)
Jan 23, 2023 34.06 35.53 33.99 35.04 258,243 +1.10(+3.24%)
Jan 20, 2023 33.89 34.48 33.35 33.94 274,631 +0.39(+1.16%)
Jan 19, 2023 35.89 36.13 33.49 33.55 343,137 -2.65(-7.32%)
Jan 18, 2023 37.64 38.10 36.04 36.20 254,540 -1.26(-3.36%)
Jan 17, 2023 36.80 37.83 36.80 37.46 189,775 +0.54(+1.46%)
Jan 13, 2023 36.71 36.98 36.33 36.92 190,344 +0.00(+0.00%)
Jan 12, 2023 36.77 37.03 35.96 36.92 207,778 +0.52(+1.43%)
Jan 11, 2023 36.18 36.50 35.93 36.40 156,768 +0.22(+0.61%)
Jan 10, 2023 36.62 36.65 35.50 36.18 214,216 -0.20(-0.55%)
Jan 09, 2023 36.32 37.05 35.80 36.38 303,287 +1.25(+3.56%)
Jan 06, 2023 34.80 35.34 34.50 35.13 206,964 +0.74(+2.15%)
Jan 05, 2023 35.05 35.05 33.78 34.39 469,643 -0.82(-2.33%)
Jan 04, 2023 35.89 36.16 34.73 35.21 505,569 -0.62(-1.73%)
Jan 03, 2023 36.79 37.12 35.34 35.83 319,675 -0.72(-1.97%)
Dec 30, 2022 36.48 36.83 36.14 36.55 177,049 -0.26(-0.71%)
Dec 29, 2022 36.38 37.18 36.25 36.81 154,981 +0.81(+2.25%)
Dec 28, 2022 36.96 37.31 35.83 36.00 202,552 -1.15(-3.10%)
Dec 27, 2022 37.07 37.45 36.31 37.15 157,624 -0.04(-0.11%)
Dec 23, 2022 37.14 37.74 36.68 37.19 124,500 +0.08(+0.22%)
Dec 22, 2022 37.87 37.88 36.60 37.11 168,211 -1.00(-2.62%)
Dec 21, 2022 37.57 38.50 37.28 38.11 165,549 +0.66(+1.76%)
Dec 20, 2022 36.92 37.76 36.73 37.45 170,261 +0.41(+1.11%)
Dec 19, 2022 37.40 37.65 36.76 37.04 250,430 -0.40(-1.07%)
Dec 16, 2022 38.80 39.00 36.78 37.44 1,248,287 -1.72(-4.39%)
Dec 15, 2022 39.01 40.05 38.18 39.16 440,736 -0.41(-1.04%)
Dec 14, 2022 40.80 40.93 39.20 39.57 235,181 -0.96(-2.37%)
Dec 13, 2022 41.61 42.03 39.97 40.53 257,729 +0.53(+1.33%)
Dec 12, 2022 39.94 40.42 39.78 40.00 230,664 +0.60(+1.52%)
Dec 09, 2022 39.99 39.99 39.14 39.40 312,204 -0.72(-1.79%)
Dec 08, 2022 39.55 40.71 39.38 40.12 161,628 +0.99(+2.53%)
Dec 07, 2022 40.14 40.23 38.80 39.13 322,098 -1.03(-2.56%)
Dec 06, 2022 40.56 40.67 39.68 40.16 242,025 -0.56(-1.38%)
Dec 05, 2022 41.22 41.32 40.27 40.72 293,360 -0.35(-0.85%)
Dec 02, 2022 40.20 42.56 40.01 41.07 271,592 -0.06(-0.15%)
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.