Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 33.20 33.32 32.93 32.93 3,395,835 -0.53(-1.58%)
Feb 27, 2023 33.53 33.70 33.39 33.45 3,015,721 +0.24(+0.72%)
Feb 24, 2023 33.49 33.53 33.18 33.21 4,132,374 -0.66(-1.96%)
Feb 23, 2023 33.84 34.03 33.65 33.88 3,103,330 -0.13(-0.39%)
Feb 22, 2023 34.32 34.32 33.95 34.01 2,091,047 -0.25(-0.72%)
Feb 21, 2023 34.16 34.33 33.98 34.26 2,807,319 +0.11(+0.33%)
Feb 17, 2023 33.62 34.16 33.54 34.14 3,068,415 +0.70(+2.11%)
Feb 16, 2023 33.39 33.59 33.26 33.44 5,868,967 -0.41(-1.21%)
Feb 15, 2023 33.54 33.89 33.16 33.85 10,987,536 -0.47(-1.36%)
Feb 14, 2023 34.36 34.38 34.03 34.31 6,110,857 -0.16(-0.47%)
Feb 13, 2023 34.31 34.48 34.28 34.48 2,803,073 +0.37(+1.09%)
Feb 10, 2023 34.30 34.31 33.87 34.10 3,135,462 -0.56(-1.62%)
Feb 09, 2023 34.96 35.05 34.55 34.67 6,367,266 +0.10(+0.30%)
Feb 08, 2023 34.79 34.82 34.48 34.56 3,589,007 +0.14(+0.41%)
Feb 07, 2023 34.25 34.42 34.03 34.42 4,279,097 +0.79(+2.35%)
Feb 06, 2023 33.69 33.77 33.50 33.63 5,182,190 +0.49(+1.46%)
Feb 03, 2023 33.67 33.81 33.07 33.14 3,817,995 -0.29(-0.85%)
Feb 02, 2023 33.71 33.89 33.18 33.43 5,721,036 -0.34(-1.01%)
Feb 01, 2023 33.55 34.06 33.40 33.77 6,072,462 +0.22(+0.65%)
Jan 31, 2023 33.71 33.81 33.33 33.55 6,135,419 +0.13(+0.40%)
Jan 30, 2023 33.84 33.91 33.40 33.42 5,076,435 -0.17(-0.51%)
Jan 27, 2023 33.62 33.72 33.42 33.59 3,652,915 -0.04(-0.11%)
Jan 26, 2023 33.60 33.70 33.28 33.63 5,241,735 +0.16(+0.48%)
Jan 25, 2023 33.25 33.55 33.23 33.47 3,955,134 +0.45(+1.35%)
Jan 24, 2023 33.31 33.31 32.84 33.02 5,297,198 -0.63(-1.87%)
Jan 23, 2023 33.65 33.81 33.56 33.65 4,164,715 -0.02(-0.06%)
Jan 20, 2023 33.55 33.68 33.39 33.67 4,404,688 -0.22(-0.65%)
Jan 19, 2023 33.54 34.00 33.52 33.89 3,238,750 +0.40(+1.19%)
Jan 18, 2023 33.83 33.89 33.43 33.49 5,090,458 -0.35(-1.04%)
Jan 17, 2023 33.77 33.98 33.67 33.84 3,850,795 +0.17(+0.51%)
Jan 13, 2023 33.50 33.75 33.47 33.67 4,711,771 +0.22(+0.65%)
Jan 12, 2023 33.06 33.57 32.80 33.45 3,545,265 +0.46(+1.38%)
Jan 11, 2023 32.92 33.05 32.75 32.99 3,047,364 -0.07(-0.20%)
Jan 10, 2023 33.05 33.18 32.88 33.06 3,176,741 +0.20(+0.61%)
Jan 09, 2023 33.27 33.50 32.84 32.86 4,559,331 -0.37(-1.12%)
Jan 06, 2023 32.67 33.27 32.57 33.23 3,090,016 +0.42(+1.28%)
Jan 05, 2023 32.91 33.02 32.68 32.81 4,574,070 -0.52(-1.57%)
Jan 04, 2023 33.85 33.87 33.25 33.33 2,892,309 -0.25(-0.74%)
Jan 03, 2023 33.25 33.70 33.21 33.58 3,305,129 +0.14(+0.43%)
Dec 30, 2022 33.31 33.60 33.17 33.44 2,777,913 +0.01(+0.03%)
Dec 29, 2022 33.27 33.53 33.24 33.43 2,515,857 +0.33(+1.01%)
Dec 28, 2022 33.51 33.62 33.08 33.10 3,331,162 -0.28(-0.83%)
Dec 27, 2022 33.53 33.55 33.33 33.37 2,629,092 -0.14(-0.43%)
Dec 23, 2022 33.55 33.65 33.32 33.52 3,518,571 -0.09(-0.26%)
Dec 22, 2022 33.49 33.66 33.36 33.60 3,503,467 +0.01(+0.03%)
Dec 21, 2022 33.51 34.11 33.44 33.59 5,893,044 +0.30(+0.89%)
Dec 20, 2022 33.13 33.44 33.13 33.30 3,903,016 +0.11(+0.34%)
Dec 19, 2022 33.32 33.44 33.05 33.18 3,309,948 -0.08(-0.23%)
Dec 16, 2022 33.50 33.58 33.18 33.26 6,677,202 -0.65(-1.91%)
Dec 15, 2022 34.30 34.40 33.87 33.91 3,896,432 -0.28(-0.81%)
Dec 14, 2022 34.33 34.53 34.00 34.18 7,035,131 -0.22(-0.64%)
Dec 13, 2022 34.76 34.99 34.19 34.40 7,568,032 +0.42(+1.23%)
Dec 12, 2022 34.14 34.35 33.95 33.98 4,667,949 -0.25(-0.72%)
Dec 09, 2022 34.62 34.73 34.20 34.23 4,763,829 -0.60(-1.72%)
Dec 08, 2022 34.60 35.20 34.55 34.83 9,004,176 -0.27(-0.76%)
Dec 07, 2022 35.73 35.82 35.00 35.09 14,881,493 -0.99(-2.74%)
Dec 06, 2022 33.06 37.82 32.58 36.08 32,322,024 +2.63(+7.85%)
Dec 05, 2022 33.34 33.77 33.33 33.46 5,588,813 -0.18(-0.54%)
Dec 02, 2022 33.24 33.75 33.22 33.64 5,143,042 +0.30(+0.91%)
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.