Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 39.62 40.49 39.10 40.22 2,060,821 -0.09(-0.22%)
Feb 27, 2023 38.26 43.35 37.98 40.31 8,720,324 +2.44(+6.44%)
Feb 24, 2023 37.70 38.11 37.12 37.87 1,211,223 -0.38(-0.99%)
Feb 23, 2023 37.61 38.98 36.73 38.25 1,495,478 +1.01(+2.71%)
Feb 22, 2023 36.57 37.42 35.67 37.24 1,941,978 +0.50(+1.36%)
Feb 21, 2023 38.91 39.44 36.67 36.74 1,391,099 -2.72(-6.89%)
Feb 17, 2023 39.27 39.62 38.40 39.46 3,041,719 +0.24(+0.61%)
Feb 16, 2023 34.93 40.11 34.93 39.22 5,350,810 +3.30(+9.19%)
Feb 15, 2023 34.43 35.93 34.21 35.92 1,830,216 +1.06(+3.04%)
Feb 14, 2023 34.74 35.19 34.17 34.86 1,852,595 +0.21(+0.61%)
Feb 13, 2023 34.18 34.69 33.14 34.65 2,802,915 -1.51(-4.18%)
Feb 10, 2023 36.48 36.68 35.96 36.16 1,209,743 -0.49(-1.34%)
Feb 09, 2023 38.30 38.35 36.50 36.65 726,615 -1.28(-3.37%)
Feb 08, 2023 38.11 38.60 37.76 37.93 526,527 -0.29(-0.76%)
Feb 07, 2023 37.41 38.37 37.13 38.22 650,803 +0.64(+1.70%)
Feb 06, 2023 37.93 38.81 37.29 37.58 1,086,977 -0.35(-0.92%)
Feb 03, 2023 37.70 38.27 37.39 37.93 1,003,032 -0.25(-0.65%)
Feb 02, 2023 38.15 38.86 37.91 38.18 1,836,922 +0.42(+1.11%)
Feb 01, 2023 35.99 37.86 35.73 37.76 1,320,075 +1.84(+5.12%)
Jan 31, 2023 35.48 36.26 35.36 35.92 1,469,875 +0.62(+1.76%)
Jan 30, 2023 35.93 35.93 35.13 35.30 1,049,066 -0.79(-2.19%)
Jan 27, 2023 35.91 36.48 35.69 36.09 868,877 -0.08(-0.22%)
Jan 26, 2023 34.97 36.21 34.95 36.17 1,710,037 +1.61(+4.66%)
Jan 25, 2023 34.50 34.93 34.40 34.56 1,173,633 -0.26(-0.75%)
Jan 24, 2023 35.38 35.58 34.72 34.82 926,613 -1.03(-2.87%)
Jan 23, 2023 35.23 36.33 35.00 35.85 1,441,638 +0.60(+1.70%)
Jan 20, 2023 34.61 35.36 34.18 35.25 1,249,834 +0.65(+1.88%)
Jan 19, 2023 34.41 34.78 33.84 34.60 1,262,951 -0.20(-0.57%)
Jan 18, 2023 35.04 35.91 34.70 34.80 1,608,671 +0.04(+0.12%)
Jan 17, 2023 34.63 35.34 34.59 34.76 2,941,210 -0.15(-0.43%)
Jan 13, 2023 33.24 34.96 33.24 34.91 2,682,621 +0.44(+1.28%)
Jan 12, 2023 34.45 34.75 33.22 34.47 1,968,701 +0.02(+0.06%)
Jan 11, 2023 36.61 36.61 34.13 34.45 2,069,934 -0.89(-2.52%)
Jan 10, 2023 34.91 35.68 34.84 35.34 1,967,793 +0.42(+1.20%)
Jan 09, 2023 35.33 35.72 34.78 34.92 1,733,003 -0.01(-0.03%)
Jan 06, 2023 35.76 36.10 34.28 34.93 1,649,558 -0.51(-1.44%)
Jan 05, 2023 36.58 36.65 35.26 35.44 2,681,871 -1.47(-3.98%)
Jan 04, 2023 36.84 37.56 36.33 36.91 2,885,583 +0.58(+1.60%)
Jan 03, 2023 37.00 37.50 36.22 36.33 2,029,697 -0.35(-0.95%)
Dec 30, 2022 36.49 36.74 36.06 36.68 700,828 -0.25(-0.68%)
Dec 29, 2022 35.69 37.23 35.49 36.93 749,436 +1.54(+4.35%)
Dec 28, 2022 35.65 36.31 35.37 35.39 619,892 -0.32(-0.90%)
Dec 27, 2022 35.84 36.09 35.09 35.71 660,376 -0.06(-0.17%)
Dec 23, 2022 35.33 35.79 35.00 35.77 527,361 +0.37(+1.05%)
Dec 22, 2022 35.10 35.55 34.31 35.40 700,786 -0.17(-0.48%)
Dec 21, 2022 34.99 35.78 34.88 35.57 871,644 +0.97(+2.80%)
Dec 20, 2022 34.33 35.00 34.10 34.60 1,031,874 +0.27(+0.79%)
Dec 19, 2022 34.48 34.68 33.86 34.33 2,089,268 -0.28(-0.81%)
Dec 16, 2022 34.15 35.10 34.07 34.61 4,096,250 +0.18(+0.52%)
Dec 15, 2022 34.58 35.22 34.30 34.43 1,831,617 -0.59(-1.68%)
Dec 14, 2022 34.58 35.87 34.50 35.02 2,706,550 -0.48(-1.35%)
Dec 13, 2022 36.37 36.37 34.81 35.50 2,996,485 +0.81(+2.33%)
Dec 12, 2022 34.32 34.77 33.75 34.69 1,775,833 +0.33(+0.96%)
Dec 09, 2022 34.27 35.26 34.14 34.36 1,541,810 -0.21(-0.61%)
Dec 08, 2022 33.92 34.69 33.27 34.57 1,754,138 +0.61(+1.80%)
Dec 07, 2022 34.20 34.49 33.66 33.96 1,286,384 -0.18(-0.53%)
Dec 06, 2022 34.38 34.85 33.33 34.14 1,435,692 -0.52(-1.50%)
Dec 05, 2022 34.36 35.24 33.97 34.66 2,209,628 -0.26(-0.74%)
Dec 02, 2022 35.60 35.75 34.49 34.92 2,356,952 -1.04(-2.89%)
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.