Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 31.55 31.99 31.43 31.61 1,506,125 -0.01(-0.03%)
Feb 27, 2023 31.72 32.02 31.49 31.62 921,821 +0.15(+0.47%)
Feb 24, 2023 31.34 31.59 31.01 31.47 716,263 -0.26(-0.81%)
Feb 23, 2023 31.43 31.80 31.37 31.73 800,912 +0.55(+1.76%)
Feb 22, 2023 30.94 31.49 30.83 31.18 992,426 +0.45(+1.46%)
Feb 21, 2023 31.19 31.43 30.69 30.73 992,450 -1.00(-3.15%)
Feb 17, 2023 31.66 31.66 31.37 31.73 714,234 -0.12(-0.37%)
Feb 16, 2023 31.23 32.17 31.18 31.85 807,965 +0.13(+0.40%)
Feb 15, 2023 31.29 31.84 31.15 31.72 769,676 +0.21(+0.67%)
Feb 14, 2023 31.53 31.75 31.22 31.51 645,514 -0.10(-0.32%)
Feb 13, 2023 31.07 31.64 30.95 31.61 830,884 +0.56(+1.80%)
Feb 10, 2023 31.10 31.33 30.96 31.05 623,823 -0.09(-0.29%)
Feb 09, 2023 31.99 32.21 30.93 31.14 1,685,138 -0.57(-1.79%)
Feb 08, 2023 31.45 31.92 31.21 31.71 1,357,186 -0.19(-0.60%)
Feb 07, 2023 31.33 32.29 31.14 31.90 1,939,250 -1.06(-3.22%)
Feb 06, 2023 33.82 33.86 32.92 32.97 1,158,471 -1.15(-3.38%)
Feb 03, 2023 34.51 34.72 34.03 34.12 1,055,532 -0.74(-2.13%)
Feb 02, 2023 34.51 35.33 34.43 34.86 1,026,051 +0.56(+1.63%)
Feb 01, 2023 33.48 34.47 33.40 34.30 1,084,538 +0.80(+2.38%)
Jan 31, 2023 32.68 33.69 32.49 33.51 3,168,130 +1.05(+3.25%)
Jan 30, 2023 32.51 32.89 32.44 32.45 859,545 -0.28(-0.87%)
Jan 27, 2023 32.25 32.90 32.08 32.74 608,631 +0.37(+1.13%)
Jan 26, 2023 32.08 32.43 31.88 32.37 738,145 +0.30(+0.94%)
Jan 25, 2023 31.29 32.08 31.20 32.07 936,952 +0.35(+1.10%)
Jan 24, 2023 31.99 32.08 31.56 31.72 868,481 -0.27(-0.83%)
Jan 23, 2023 31.26 32.02 31.14 31.99 782,247 +0.80(+2.56%)
Jan 20, 2023 30.68 31.19 30.48 31.19 942,211 +0.52(+1.70%)
Jan 19, 2023 31.16 31.33 30.57 30.67 678,686 -0.63(-2.02%)
Jan 18, 2023 32.08 32.36 31.28 31.30 920,511 -0.67(-2.09%)
Jan 17, 2023 32.24 32.37 31.79 31.97 983,915 -0.43(-1.33%)
Jan 13, 2023 32.23 32.59 32.23 32.40 860,031 -0.13(-0.39%)
Jan 12, 2023 32.38 32.54 32.07 32.53 729,849 +0.34(+1.05%)
Jan 11, 2023 31.59 32.21 31.57 32.19 1,101,269 +0.71(+2.24%)
Jan 10, 2023 31.16 31.53 31.00 31.48 639,432 +0.33(+1.06%)
Jan 09, 2023 31.08 31.55 30.80 31.15 1,019,566 +0.16(+0.50%)
Jan 06, 2023 30.91 31.16 30.75 31.00 881,424 +0.32(+1.05%)
Jan 05, 2023 30.51 30.82 30.20 30.67 864,981 -0.11(-0.36%)
Jan 04, 2023 30.19 30.95 30.11 30.78 867,782 +0.88(+2.94%)
Jan 03, 2023 29.82 30.12 29.46 29.90 1,145,182 +0.37(+1.24%)
Dec 30, 2022 29.36 29.68 29.24 29.54 906,044 -0.03(-0.09%)
Dec 29, 2022 29.48 29.77 29.38 29.57 790,868 +0.27(+0.91%)
Dec 28, 2022 29.86 29.97 29.23 29.30 680,051 -0.49(-1.63%)
Dec 27, 2022 29.57 29.85 29.51 29.79 603,418 +0.15(+0.49%)
Dec 23, 2022 29.29 29.64 29.05 29.64 642,292 +0.38(+1.32%)
Dec 22, 2022 29.29 29.29 28.73 29.25 640,349 -0.13(-0.44%)
Dec 21, 2022 29.31 29.62 29.31 29.38 709,383 +0.43(+1.49%)
Dec 20, 2022 28.92 29.25 28.67 28.95 857,055 -0.14(-0.47%)
Dec 19, 2022 29.46 29.80 28.95 29.09 1,049,742 -0.35(-1.18%)
Dec 16, 2022 29.33 29.60 29.07 29.44 2,180,280 -0.23(-0.77%)
Dec 15, 2022 29.81 30.02 29.58 29.67 1,157,362 -0.71(-2.32%)
Dec 14, 2022 30.56 30.72 30.16 30.37 1,036,355 -0.15(-0.48%)
Dec 13, 2022 31.26 31.58 30.41 30.52 1,728,970 +0.18(+0.60%)
Dec 12, 2022 30.46 30.74 29.40 30.34 2,093,737 -1.51(-4.74%)
Dec 09, 2022 31.69 32.18 31.58 31.85 784,365 -0.03(-0.09%)
Dec 08, 2022 31.40 31.97 31.35 31.88 602,153 +0.47(+1.50%)
Dec 07, 2022 31.51 31.76 31.27 31.41 693,141 -0.27(-0.86%)
Dec 06, 2022 31.50 31.79 31.19 31.68 976,199 +0.09(+0.29%)
Dec 05, 2022 31.71 31.89 31.28 31.59 757,733 -0.35(-1.10%)
Dec 02, 2022 31.90 32.16 31.73 31.94 687,734 -0.39(-1.20%)
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.