Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.60 38.65 37.75 37.77 8,918,882 -0.59(-1.54%)
Feb 27, 2023 38.22 38.58 38.03 38.36 9,134,869 +0.50(+1.31%)
Feb 24, 2023 37.63 37.87 37.38 37.86 7,319,947 +0.02(+0.05%)
Feb 23, 2023 37.87 37.97 37.47 37.84 9,442,084 +0.72(+1.93%)
Feb 22, 2023 37.71 37.71 36.93 37.13 10,904,068 -0.80(-2.11%)
Feb 21, 2023 38.09 38.35 37.91 37.93 8,995,102 -0.24(-0.62%)
Feb 17, 2023 38.41 38.54 38.11 38.17 16,615,802 -0.89(-2.27%)
Feb 16, 2023 38.50 39.34 38.47 39.05 16,613,098 +0.45(+1.15%)
Feb 15, 2023 38.31 38.62 38.04 38.61 14,505,007 -0.13(-0.34%)
Feb 14, 2023 38.29 39.08 38.22 38.74 9,501,412 +0.39(+1.01%)
Feb 13, 2023 38.15 38.42 37.98 38.35 9,163,881 -0.04(-0.10%)
Feb 10, 2023 38.29 38.58 38.08 38.39 21,076,246 +1.04(+2.78%)
Feb 09, 2023 37.17 37.83 37.02 37.35 21,442,940 +0.85(+2.33%)
Feb 08, 2023 36.01 36.82 35.89 36.50 20,069,976 +0.85(+2.38%)
Feb 07, 2023 34.25 35.82 34.18 35.65 26,693,476 +2.75(+8.35%)
Feb 06, 2023 33.01 33.11 32.38 32.90 15,045,306 -0.29(-0.88%)
Feb 03, 2023 33.33 33.78 33.03 33.20 11,040,197 -0.05(-0.14%)
Feb 02, 2023 34.29 34.32 32.91 33.24 17,760,322 -1.17(-3.40%)
Feb 01, 2023 34.48 34.65 33.90 34.41 11,255,928 +0.20(+0.58%)
Jan 31, 2023 33.86 34.23 33.65 34.22 8,492,325 +0.06(+0.17%)
Jan 30, 2023 34.51 34.56 34.14 34.16 7,119,255 -0.14(-0.41%)
Jan 27, 2023 34.40 34.56 34.13 34.30 8,942,436 +0.07(+0.19%)
Jan 26, 2023 33.73 34.33 33.60 34.24 12,896,641 +0.95(+2.87%)
Jan 25, 2023 33.05 33.32 32.83 33.28 8,514,439 -0.05(-0.14%)
Jan 24, 2023 33.17 33.37 32.87 33.33 6,962,133 -0.27(-0.82%)
Jan 23, 2023 33.53 33.81 33.41 33.60 6,505,663 +0.08(+0.23%)
Jan 20, 2023 33.36 33.53 33.25 33.53 12,452,841 -0.04(-0.11%)
Jan 19, 2023 33.21 33.73 33.16 33.56 8,824,349 +0.19(+0.57%)
Jan 18, 2023 34.17 34.22 33.37 33.38 9,197,135 -0.33(-0.98%)
Jan 17, 2023 33.58 33.89 33.55 33.71 7,101,499 +0.12(+0.37%)
Jan 13, 2023 33.43 33.59 33.29 33.58 7,660,966 +0.24(+0.71%)
Jan 12, 2023 33.18 33.65 32.95 33.35 9,460,433 +0.26(+0.77%)
Jan 11, 2023 32.97 33.10 32.73 33.09 7,489,469 +0.18(+0.55%)
Jan 10, 2023 32.88 32.99 32.59 32.91 6,891,243 +0.08(+0.23%)
Jan 09, 2023 33.19 33.29 32.68 32.84 8,290,775 +0.29(+0.90%)
Jan 06, 2023 32.29 32.68 32.12 32.55 7,258,825 +0.53(+1.65%)
Jan 05, 2023 31.71 32.10 31.70 32.02 6,814,527 +0.11(+0.36%)
Jan 04, 2023 31.92 32.17 31.67 31.90 7,932,763 -0.51(-1.57%)
Jan 03, 2023 33.05 33.23 32.20 32.41 8,435,221 -0.58(-1.75%)
Dec 30, 2022 32.60 33.02 32.55 32.99 5,106,807 +0.22(+0.66%)
Dec 29, 2022 32.62 32.91 32.57 32.77 5,168,774 +0.11(+0.35%)
Dec 28, 2022 33.45 33.45 32.57 32.66 5,539,853 -0.43(-1.31%)
Dec 27, 2022 33.05 33.21 32.94 33.09 4,580,443 +0.03(+0.09%)
Dec 23, 2022 32.71 33.10 32.62 33.06 5,497,347 +0.57(+1.74%)
Dec 22, 2022 32.76 32.86 32.09 32.50 6,619,499 -0.59(-1.77%)
Dec 21, 2022 32.80 33.20 32.57 33.08 8,617,006 +0.90(+2.79%)
Dec 20, 2022 32.12 32.40 31.98 32.19 5,595,416 +0.12(+0.38%)
Dec 19, 2022 32.32 32.37 31.92 32.06 7,954,998 +0.26(+0.80%)
Dec 16, 2022 31.52 31.86 31.30 31.81 11,045,753 -0.57(-1.75%)
Dec 15, 2022 32.61 32.72 32.11 32.38 7,505,565 -0.49(-1.49%)
Dec 14, 2022 33.08 33.22 32.72 32.87 7,679,481 -0.20(-0.60%)
Dec 13, 2022 32.97 33.21 32.86 33.06 9,800,151 +0.86(+2.67%)
Dec 12, 2022 31.93 32.35 31.86 32.20 6,230,805 +0.37(+1.16%)
Dec 09, 2022 31.99 32.27 31.80 31.84 6,683,174 -0.21(-0.65%)
Dec 08, 2022 32.66 32.73 31.92 32.04 9,345,704 +0.02(+0.06%)
Dec 07, 2022 32.28 32.57 31.90 32.03 10,605,432 -0.43(-1.34%)
Dec 06, 2022 32.75 33.18 32.33 32.46 13,648,390 -0.59(-1.80%)
Dec 05, 2022 33.80 33.95 32.87 33.05 7,585,841 -0.34(-1.02%)
Dec 02, 2022 33.18 33.51 33.16 33.40 8,041,930 -0.34(-1.01%)
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.