Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 31.80 32.01 31.61 31.63 1,690,540 -0.21(-0.66%)
Feb 27, 2023 31.92 32.00 31.60 31.84 982,990 +0.08(+0.26%)
Feb 24, 2023 31.56 31.90 31.48 31.76 982,332 +0.05(+0.17%)
Feb 23, 2023 31.94 31.98 31.63 31.70 1,116,496 -0.05(-0.14%)
Feb 22, 2023 31.88 31.96 31.45 31.75 1,420,181 +0.04(+0.12%)
Feb 21, 2023 31.88 31.90 31.56 31.71 1,692,112 -0.17(-0.54%)
Feb 17, 2023 31.70 32.00 31.66 31.89 1,603,186 -0.19(-0.60%)
Feb 16, 2023 31.97 32.30 31.82 32.08 4,611,442 +0.10(+0.31%)
Feb 15, 2023 31.70 32.05 31.61 31.98 1,819,478 +0.34(+1.07%)
Feb 14, 2023 31.72 32.01 31.51 31.64 2,220,338 +0.19(+0.61%)
Feb 13, 2023 31.51 31.70 31.45 31.45 1,204,697 -0.03(-0.09%)
Feb 10, 2023 31.67 31.71 31.33 31.48 3,925,166 -0.09(-0.29%)
Feb 09, 2023 31.51 31.68 31.38 31.57 1,013,350 -0.03(-0.09%)
Feb 08, 2023 31.06 31.67 31.06 31.59 3,100,740 +0.57(+1.83%)
Feb 07, 2023 31.16 31.25 30.83 31.03 1,423,110 -0.11(-0.35%)
Feb 06, 2023 31.06 31.25 30.77 31.14 1,570,678 +0.00(+0.00%)
Feb 03, 2023 31.16 31.63 31.07 31.14 2,623,856 -0.00(-0.01%)
Feb 02, 2023 31.21 31.41 31.04 31.14 2,642,518 +0.06(+0.20%)
Feb 01, 2023 31.34 31.38 30.96 31.08 2,193,713 -0.11(-0.34%)
Jan 31, 2023 31.09 31.39 30.81 31.19 2,041,362 +0.22(+0.72%)
Jan 30, 2023 31.12 31.33 30.76 30.96 6,596,491 -0.16(-0.52%)
Jan 27, 2023 31.26 31.45 31.12 31.12 1,449,976 -0.09(-0.29%)
Jan 26, 2023 31.26 31.30 31.01 31.21 1,282,763 +0.19(+0.60%)
Jan 25, 2023 31.05 31.12 30.63 31.03 1,049,840 +0.00(+0.00%)
Jan 24, 2023 31.21 31.31 26.47 31.03 1,311,421 -0.12(-0.37%)
Jan 23, 2023 30.86 31.18 30.71 31.14 4,123,294 +0.36(+1.16%)
Jan 20, 2023 30.91 30.95 30.61 30.79 1,225,415 +0.08(+0.26%)
Jan 19, 2023 30.27 30.89 30.27 30.71 1,325,072 +0.38(+1.24%)
Jan 18, 2023 30.78 30.86 30.29 30.33 1,398,794 -0.26(-0.85%)
Jan 17, 2023 30.59 30.79 30.46 30.59 950,529 +0.13(+0.44%)
Jan 13, 2023 30.44 30.70 30.33 30.46 729,574 -0.03(-0.09%)
Jan 12, 2023 30.31 30.54 30.10 30.48 2,345,954 +0.40(+1.34%)
Jan 11, 2023 30.09 30.34 29.98 30.08 1,439,664 +0.21(+0.69%)
Jan 10, 2023 30.08 30.27 29.85 29.87 1,220,627 -0.14(-0.48%)
Jan 09, 2023 30.37 30.54 29.90 30.02 1,793,455 +0.02(+0.06%)
Jan 06, 2023 29.69 30.09 29.62 30.00 1,977,531 +0.56(+1.91%)
Jan 05, 2023 29.31 29.45 28.80 29.44 1,810,343 +0.13(+0.43%)
Jan 04, 2023 29.08 29.41 28.98 29.31 1,625,194 +0.21(+0.74%)
Jan 03, 2023 29.23 29.55 28.98 29.10 2,196,067 -0.23(-0.79%)
Dec 30, 2022 28.88 29.54 28.73 29.33 2,134,318 +0.44(+1.51%)
Dec 29, 2022 28.49 29.01 28.47 28.89 869,053 +0.38(+1.32%)
Dec 28, 2022 28.87 29.01 28.49 28.52 1,229,992 -0.51(-1.75%)
Dec 27, 2022 29.18 29.21 28.92 29.03 1,096,859 -0.20(-0.67%)
Dec 23, 2022 28.78 29.22 28.71 29.22 945,600 +0.49(+1.71%)
Dec 22, 2022 28.80 28.83 28.42 28.73 1,466,053 -0.16(-0.56%)
Dec 21, 2022 28.76 28.94 28.54 28.89 1,410,530 +0.35(+1.22%)
Dec 20, 2022 28.43 28.87 28.43 28.54 1,275,649 +0.00(+0.00%)
Dec 19, 2022 28.70 28.89 28.42 28.54 1,818,215 -0.20(-0.68%)
Dec 16, 2022 28.31 28.78 28.15 28.74 3,968,915 +0.05(+0.19%)
Dec 15, 2022 28.62 28.76 28.36 28.69 2,764,096 -0.20(-0.68%)
Dec 14, 2022 29.20 29.20 28.68 28.88 1,863,310 -0.41(-1.40%)
Dec 13, 2022 29.36 29.41 28.69 29.29 2,541,095 +0.43(+1.49%)
Dec 12, 2022 28.24 28.87 28.08 28.87 1,357,663 +0.85(+3.03%)
Dec 09, 2022 28.18 28.47 27.99 28.02 2,286,592 -0.34(-1.20%)
Dec 08, 2022 28.79 28.96 28.35 28.36 1,484,099 -0.15(-0.53%)
Dec 07, 2022 29.08 29.21 28.50 28.51 1,899,018 -0.65(-2.24%)
Dec 06, 2022 29.62 29.93 28.75 29.16 2,058,413 -0.62(-2.07%)
Dec 05, 2022 30.30 30.43 29.53 29.78 1,927,323 -0.43(-1.42%)
Dec 02, 2022 30.13 30.45 30.07 30.20 1,203,113 -0.02(-0.06%)
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.