Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 35.54 37.53 35.20 37.15 594,883 +1.31(+3.66%)
Feb 27, 2023 35.91 36.16 35.48 35.84 196,992 +0.28(+0.79%)
Feb 24, 2023 35.10 36.03 34.65 35.56 505,959 -0.92(-2.52%)
Feb 23, 2023 37.40 37.89 36.01 36.48 348,855 +0.01(+0.03%)
Feb 22, 2023 36.00 36.58 35.56 36.47 393,040 +0.13(+0.36%)
Feb 21, 2023 38.40 39.52 35.89 36.34 831,986 -1.04(-2.78%)
Feb 17, 2023 37.25 38.06 36.59 37.38 292,182 +0.26(+0.70%)
Feb 16, 2023 36.80 37.64 36.50 37.12 628,216 -0.04(-0.11%)
Feb 15, 2023 37.02 37.80 36.43 37.16 310,603 -0.83(-2.18%)
Feb 14, 2023 39.68 40.38 37.38 37.99 402,309 -2.40(-5.94%)
Feb 13, 2023 38.97 41.45 38.50 40.39 554,560 +2.54(+6.71%)
Feb 10, 2023 38.10 38.42 36.99 37.85 305,663 -1.77(-4.47%)
Feb 09, 2023 39.20 40.28 38.93 39.62 328,427 +1.03(+2.67%)
Feb 08, 2023 38.99 39.77 37.97 38.59 448,396 -1.23(-3.09%)
Feb 07, 2023 39.50 39.94 38.20 39.82 453,214 +0.82(+2.10%)
Feb 06, 2023 38.58 39.46 38.31 39.00 504,709 -1.09(-2.72%)
Feb 03, 2023 40.97 41.97 39.26 40.09 595,839 -2.36(-5.56%)
Feb 02, 2023 43.30 43.43 41.75 42.45 495,093 -0.05(-0.12%)
Feb 01, 2023 44.25 44.50 41.01 42.50 614,395 +0.36(+0.85%)
Jan 31, 2023 41.57 42.91 40.65 42.14 1,215,915 -0.64(-1.50%)
Jan 30, 2023 42.92 44.20 42.00 42.78 756,816 -2.15(-4.79%)
Jan 27, 2023 45.09 45.09 43.70 44.93 562,621 +0.46(+1.03%)
Jan 26, 2023 45.17 45.17 43.98 44.47 670,210 +0.42(+0.95%)
Jan 25, 2023 45.81 45.81 43.65 44.05 349,641 -1.49(-3.27%)
Jan 24, 2023 45.01 45.87 43.52 45.54 222,422 -0.07(-0.15%)
Jan 23, 2023 45.82 46.93 45.38 45.61 401,602 +0.08(+0.18%)
Jan 20, 2023 47.00 47.00 44.51 45.53 280,653 -0.16(-0.35%)
Jan 19, 2023 43.39 46.48 43.26 45.69 1,279,493 +1.96(+4.48%)
Jan 18, 2023 45.96 46.30 42.84 43.73 565,125 -1.41(-3.12%)
Jan 17, 2023 44.84 45.58 43.75 45.14 1,349,477 -2.48(-5.21%)
Jan 13, 2023 42.17 47.77 41.00 47.62 1,590,500 +7.13(+17.61%)
Jan 12, 2023 41.13 41.60 40.22 40.49 756,404 -1.07(-2.57%)
Jan 11, 2023 41.91 42.66 41.24 41.56 1,202,196 -0.70(-1.66%)
Jan 10, 2023 41.82 45.00 41.47 42.26 453,645 +0.11(+0.26%)
Jan 09, 2023 46.35 49.24 41.67 42.15 1,025,562 -4.18(-9.02%)
Jan 06, 2023 46.75 47.82 45.81 46.33 2,092,474 -1.77(-3.68%)
Jan 05, 2023 45.26 49.81 43.72 48.10 5,597,371 +14.18(+41.80%)
Jan 04, 2023 33.00 33.94 31.77 33.92 1,064,322 +3.08(+9.99%)
Jan 03, 2023 32.54 33.44 30.50 30.84 600,568 +0.14(+0.46%)
Dec 30, 2022 30.74 31.78 30.27 30.70 433,088 +0.07(+0.23%)
Dec 29, 2022 29.26 31.65 29.26 30.63 466,188 +1.66(+5.73%)
Dec 28, 2022 29.35 30.64 28.76 28.97 458,907 -0.52(-1.76%)
Dec 27, 2022 31.10 31.16 28.83 29.49 374,813 -1.29(-4.19%)
Dec 23, 2022 30.45 30.90 28.19 30.78 809,063 +0.50(+1.65%)
Dec 22, 2022 30.80 30.95 29.38 30.28 1,053,156 -0.85(-2.73%)
Dec 21, 2022 30.09 31.70 29.20 31.13 471,829 +0.81(+2.67%)
Dec 20, 2022 29.45 31.26 29.20 30.32 451,868 +0.25(+0.83%)
Dec 19, 2022 31.94 31.94 29.00 30.07 438,486 -2.52(-7.73%)
Dec 16, 2022 32.47 33.34 31.52 32.59 351,709 -0.29(-0.88%)
Dec 15, 2022 35.65 35.65 32.25 32.88 689,268 -2.20(-6.27%)
Dec 14, 2022 35.92 36.12 34.40 35.08 305,654 -0.98(-2.72%)
Dec 13, 2022 37.00 37.94 36.06 36.06 289,703 +0.88(+2.50%)
Dec 12, 2022 34.43 35.88 34.35 35.18 415,316 -0.22(-0.62%)
Dec 09, 2022 37.04 38.94 35.32 35.40 633,554 +0.17(+0.48%)
Dec 08, 2022 34.50 36.52 34.50 35.23 335,038 +2.24(+6.79%)
Dec 07, 2022 32.68 33.91 31.73 32.99 288,374 -1.01(-2.97%)
Dec 06, 2022 33.98 34.67 33.06 34.00 330,273 +0.27(+0.80%)
Dec 05, 2022 37.54 38.50 33.41 33.73 600,334 -2.86(-7.82%)
Dec 02, 2022 36.17 38.00 35.74 36.59 303,721 +0.44(+1.22%)
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.