Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.61 38.66 37.75 37.77 8,918,147 -0.59(-1.54%)
Feb 27, 2023 38.23 38.58 38.03 38.36 9,134,116 +0.50(+1.31%)
Feb 24, 2023 37.64 37.87 37.39 37.86 7,319,343 +0.02(+0.05%)
Feb 23, 2023 37.87 37.97 37.47 37.85 9,441,305 +0.72(+1.93%)
Feb 22, 2023 37.71 37.71 36.93 37.13 10,903,169 -0.80(-2.11%)
Feb 21, 2023 38.09 38.35 37.91 37.93 8,994,360 -0.24(-0.62%)
Feb 17, 2023 38.42 38.54 38.11 38.17 16,614,433 -0.89(-2.27%)
Feb 16, 2023 38.50 39.34 38.47 39.06 16,611,729 +0.45(+1.15%)
Feb 15, 2023 38.31 38.62 38.04 38.61 14,503,812 -0.13(-0.34%)
Feb 14, 2023 38.29 39.08 38.22 38.74 9,500,629 +0.39(+1.01%)
Feb 13, 2023 38.16 38.42 37.98 38.36 9,163,126 -0.04(-0.10%)
Feb 10, 2023 38.29 38.58 38.08 38.39 21,074,510 +1.04(+2.78%)
Feb 09, 2023 37.18 37.84 37.02 37.36 21,441,174 +0.85(+2.33%)
Feb 08, 2023 36.01 36.83 35.89 36.51 20,068,324 +0.85(+2.38%)
Feb 07, 2023 34.26 35.83 34.18 35.66 26,691,278 +2.75(+8.35%)
Feb 06, 2023 33.01 33.11 32.38 32.91 15,044,067 -0.29(-0.88%)
Feb 03, 2023 33.33 33.78 33.03 33.20 11,039,288 -0.05(-0.14%)
Feb 02, 2023 34.30 34.32 32.92 33.25 17,758,860 -1.17(-3.40%)
Feb 01, 2023 34.48 34.65 33.90 34.42 11,255,001 +0.20(+0.58%)
Jan 31, 2023 33.86 34.23 33.66 34.22 8,491,625 +0.06(+0.17%)
Jan 30, 2023 34.51 34.56 34.14 34.16 7,118,669 -0.14(-0.41%)
Jan 27, 2023 34.40 34.56 34.13 34.30 8,941,699 +0.07(+0.19%)
Jan 26, 2023 33.73 34.33 33.61 34.24 12,895,579 +0.95(+2.87%)
Jan 25, 2023 33.06 33.32 32.83 33.28 8,513,737 -0.05(-0.14%)
Jan 24, 2023 33.17 33.37 32.87 33.33 6,961,559 -0.27(-0.82%)
Jan 23, 2023 33.53 33.81 33.42 33.61 6,505,127 +0.08(+0.23%)
Jan 20, 2023 33.36 33.53 33.25 33.53 12,451,816 -0.04(-0.11%)
Jan 19, 2023 33.21 33.74 33.16 33.57 8,823,624 +0.19(+0.57%)
Jan 18, 2023 34.17 34.22 33.37 33.38 9,196,377 -0.33(-0.98%)
Jan 17, 2023 33.59 33.89 33.55 33.71 7,100,914 +0.12(+0.37%)
Jan 13, 2023 33.44 33.60 33.29 33.59 7,660,335 +0.24(+0.71%)
Jan 12, 2023 33.18 33.65 32.95 33.35 9,459,653 +0.25(+0.77%)
Jan 11, 2023 32.97 33.10 32.74 33.10 7,488,852 +0.18(+0.55%)
Jan 10, 2023 32.88 32.99 32.59 32.92 6,890,676 +0.08(+0.23%)
Jan 09, 2023 33.19 33.29 32.68 32.84 8,290,092 +0.29(+0.90%)
Jan 06, 2023 32.29 32.68 32.13 32.55 7,258,228 +0.53(+1.65%)
Jan 05, 2023 31.72 32.10 31.70 32.02 6,813,966 +0.11(+0.36%)
Jan 04, 2023 31.92 32.17 31.67 31.91 7,932,110 -0.51(-1.57%)
Jan 03, 2023 33.06 33.24 32.20 32.42 8,434,527 -0.58(-1.75%)
Dec 30, 2022 32.60 33.02 32.56 32.99 5,106,387 +0.22(+0.66%)
Dec 29, 2022 32.62 32.92 32.58 32.77 5,168,348 +0.11(+0.35%)
Dec 28, 2022 33.45 33.45 32.58 32.66 5,539,397 -0.43(-1.31%)
Dec 27, 2022 33.06 33.21 32.94 33.10 4,580,066 +0.03(+0.09%)
Dec 23, 2022 32.71 33.10 32.62 33.07 5,496,894 +0.57(+1.74%)
Dec 22, 2022 32.76 32.86 32.09 32.50 6,618,954 -0.59(-1.77%)
Dec 21, 2022 32.80 33.20 32.58 33.09 8,616,297 +0.90(+2.79%)
Dec 20, 2022 32.12 32.40 31.98 32.19 5,594,955 +0.12(+0.38%)
Dec 19, 2022 32.32 32.37 31.92 32.07 7,954,342 +0.26(+0.80%)
Dec 16, 2022 31.53 31.86 31.30 31.81 11,044,843 -0.57(-1.75%)
Dec 15, 2022 32.61 32.72 32.11 32.38 7,504,947 -0.49(-1.49%)
Dec 14, 2022 33.09 33.22 32.72 32.87 7,678,848 -0.20(-0.60%)
Dec 13, 2022 32.97 33.21 32.86 33.07 9,799,344 +0.86(+2.67%)
Dec 12, 2022 31.93 32.35 31.87 32.21 6,230,292 +0.37(+1.16%)
Dec 09, 2022 31.99 32.27 31.80 31.84 6,682,623 -0.21(-0.65%)
Dec 08, 2022 32.66 32.74 31.92 32.05 9,345,253 +0.02(+0.06%)
Dec 07, 2022 32.28 32.58 31.91 32.03 10,604,558 -0.43(-1.34%)
Dec 06, 2022 32.76 33.18 32.34 32.46 13,647,266 -0.59(-1.80%)
Dec 05, 2022 33.80 33.95 32.87 33.06 7,585,216 -0.34(-1.02%)
Dec 02, 2022 33.18 33.51 33.16 33.40 8,041,268 -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.