Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 33.08 33.21 32.92 33.03 33,848,756 +0.09(+0.26%)
Feb 27, 2023 33.18 33.41 32.90 32.94 31,292,760 +0.00(+0.00%)
Feb 24, 2023 32.61 33.02 32.59 32.94 28,086,058 -0.05(-0.15%)
Feb 23, 2023 33.13 33.32 32.61 32.99 29,560,536 -0.03(-0.09%)
Feb 22, 2023 33.09 33.27 32.81 33.02 40,020,608 -0.22(-0.67%)
Feb 21, 2023 33.62 33.75 33.00 33.24 38,480,108 -0.80(-2.35%)
Feb 17, 2023 33.78 34.08 33.46 34.04 29,660,392 +0.07(+0.20%)
Feb 16, 2023 34.11 34.34 33.92 33.97 23,545,292 -0.27(-0.79%)
Feb 15, 2023 34.01 34.29 33.86 34.24 24,403,310 -0.06(-0.17%)
Feb 14, 2023 34.31 34.66 34.15 34.30 34,894,076 -0.03(-0.08%)
Feb 13, 2023 34.17 34.46 34.08 34.33 30,366,802 +0.07(+0.20%)
Feb 10, 2023 34.23 34.27 33.73 34.26 34,163,288 -0.13(-0.39%)
Feb 09, 2023 34.93 35.00 34.24 34.40 36,602,036 -0.75(-2.14%)
Feb 08, 2023 35.06 35.48 35.00 35.15 29,101,294 -0.26(-0.73%)
Feb 07, 2023 34.83 35.63 34.79 35.41 45,810,796 +0.39(+1.10%)
Feb 06, 2023 34.91 35.09 34.65 35.02 30,591,812 -0.06(-0.16%)
Feb 03, 2023 34.69 35.40 34.57 35.08 38,849,440 +0.29(+0.83%)
Feb 02, 2023 34.76 35.03 34.12 34.79 35,014,460 +0.20(+0.58%)
Feb 01, 2023 33.90 34.92 33.82 34.59 46,127,944 +0.42(+1.24%)
Jan 31, 2023 33.87 34.17 33.70 34.17 40,400,772 +0.17(+0.51%)
Jan 30, 2023 33.91 34.24 33.88 33.99 28,380,372 -0.14(-0.42%)
Jan 27, 2023 34.13 34.45 33.96 34.14 31,116,482 +0.11(+0.31%)
Jan 26, 2023 33.75 34.04 33.50 34.03 31,166,092 +0.45(+1.35%)
Jan 25, 2023 33.03 33.67 32.99 33.58 29,937,794 +0.29(+0.87%)
Jan 24, 2023 32.95 33.50 32.69 33.29 27,719,258 +0.24(+0.73%)
Jan 23, 2023 32.56 33.23 32.50 33.05 34,955,088 +0.45(+1.39%)
Jan 20, 2023 32.07 32.64 31.86 32.60 46,733,916 +0.60(+1.87%)
Jan 19, 2023 32.05 32.31 31.67 32.00 44,320,344 -0.47(-1.45%)
Jan 18, 2023 33.06 33.07 32.27 32.47 56,581,496 -0.77(-2.32%)
Jan 17, 2023 33.41 33.54 32.89 33.24 58,590,328 -0.68(-2.02%)
Jan 13, 2023 32.93 34.08 31.87 33.93 93,114,064 +0.73(+2.20%)
Jan 12, 2023 33.32 33.58 33.09 33.19 45,840,928 +0.09(+0.26%)
Jan 11, 2023 32.86 33.17 32.74 33.11 38,171,104 +0.25(+0.76%)
Jan 10, 2023 32.49 33.00 32.40 32.86 36,428,976 +0.22(+0.68%)
Jan 09, 2023 33.46 33.47 32.46 32.64 45,442,220 -0.50(-1.51%)
Jan 06, 2023 32.83 33.30 32.30 33.14 35,378,020 +0.33(+1.00%)
Jan 05, 2023 32.66 32.88 32.34 32.81 35,471,812 -0.07(-0.21%)
Jan 04, 2023 32.65 33.53 32.58 32.88 43,548,076 +0.61(+1.88%)
Jan 03, 2023 32.00 32.83 31.98 32.27 36,562,556 +0.38(+1.18%)
Dec 30, 2022 31.88 32.07 31.64 31.89 29,298,468 -0.02(-0.06%)
Dec 29, 2022 31.67 31.93 31.54 31.91 23,090,626 +0.36(+1.13%)
Dec 28, 2022 31.36 31.75 31.33 31.56 31,731,574 +0.23(+0.74%)
Dec 27, 2022 31.30 31.46 31.08 31.33 24,313,078 +0.06(+0.18%)
Dec 23, 2022 31.20 31.37 31.00 31.27 22,200,198 +0.08(+0.25%)
Dec 22, 2022 31.32 31.37 30.69 31.19 31,388,086 -0.28(-0.89%)
Dec 21, 2022 31.32 31.65 31.21 31.47 33,768,872 +0.47(+1.52%)
Dec 20, 2022 31.20 31.37 30.95 31.00 36,904,512 +0.13(+0.41%)
Dec 19, 2022 30.58 31.04 30.56 30.87 39,824,260 +0.35(+1.14%)
Dec 16, 2022 30.45 30.75 30.19 30.53 64,171,128 -0.07(-0.22%)
Dec 15, 2022 30.57 30.81 30.32 30.59 50,944,220 -0.49(-1.58%)
Dec 14, 2022 31.59 31.78 30.97 31.09 50,658,656 -0.45(-1.44%)
Dec 13, 2022 32.31 32.42 31.36 31.54 56,888,388 +0.02(+0.06%)
Dec 12, 2022 31.11 31.57 30.87 31.52 42,614,876 +0.34(+1.08%)
Dec 09, 2022 30.92 31.39 30.89 31.18 38,406,928 -0.06(-0.19%)
Dec 08, 2022 31.75 31.77 30.99 31.24 47,219,492 -0.29(-0.92%)
Dec 07, 2022 31.38 31.70 31.15 31.53 51,090,576 -0.25(-0.79%)
Dec 06, 2022 33.29 33.40 31.21 31.78 87,288,976 -1.42(-4.26%)
Dec 05, 2022 34.48 34.56 32.88 33.19 74,092,896 -1.55(-4.46%)
Dec 02, 2022 34.73 34.95 34.48 34.74 43,921,648 -0.45(-1.29%)
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.