Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 34.97 35.98 34.78 35.31 1,953,193 +0.48(+1.38%)
Feb 27, 2023 34.87 35.20 34.59 34.83 1,180,201 +0.02(+0.06%)
Feb 24, 2023 35.30 35.50 34.71 34.81 1,317,720 -1.16(-3.22%)
Feb 23, 2023 35.77 36.35 35.41 35.97 1,583,632 -0.10(-0.28%)
Feb 22, 2023 35.69 36.41 35.21 36.07 870,093 +0.26(+0.73%)
Feb 21, 2023 36.53 36.86 35.47 35.81 1,212,230 -1.21(-3.27%)
Feb 17, 2023 37.56 38.36 36.94 37.02 3,043,919 -2.67(-6.73%)
Feb 16, 2023 40.63 41.84 39.54 39.69 3,449,951 -1.76(-4.25%)
Feb 15, 2023 37.20 41.46 37.20 41.45 4,153,039 +3.88(+10.33%)
Feb 14, 2023 34.04 37.68 34.04 37.57 4,901,593 +3.57(+10.50%)
Feb 13, 2023 34.71 34.81 33.60 34.00 2,755,250 -0.62(-1.79%)
Feb 10, 2023 35.31 35.31 34.21 34.62 1,044,890 -0.74(-2.09%)
Feb 09, 2023 36.68 37.00 35.18 35.36 992,164 -0.84(-2.32%)
Feb 08, 2023 36.51 37.11 35.92 36.20 939,711 -0.35(-0.96%)
Feb 07, 2023 36.54 36.75 35.44 36.55 1,030,659 +0.09(+0.25%)
Feb 06, 2023 36.90 37.34 36.17 36.46 748,465 -0.78(-2.09%)
Feb 03, 2023 37.37 38.85 37.07 37.24 1,181,912 -1.06(-2.77%)
Feb 02, 2023 36.51 39.08 36.50 38.30 3,138,467 +2.45(+6.83%)
Feb 01, 2023 35.00 36.10 34.38 35.85 1,175,733 +0.80(+2.28%)
Jan 31, 2023 34.53 35.05 34.15 35.05 1,239,991 +0.58(+1.68%)
Jan 30, 2023 35.12 35.48 34.42 34.47 687,510 -1.01(-2.85%)
Jan 27, 2023 34.56 35.84 34.56 35.48 782,708 +0.56(+1.60%)
Jan 26, 2023 35.20 35.40 34.32 34.92 706,037 +0.30(+0.87%)
Jan 25, 2023 34.10 34.74 33.43 34.62 1,151,238 -0.10(-0.29%)
Jan 24, 2023 34.25 35.19 33.90 34.72 979,726 +0.40(+1.17%)
Jan 23, 2023 34.36 35.10 34.00 34.32 1,008,427 +0.01(+0.03%)
Jan 20, 2023 34.07 34.52 33.55 34.31 1,104,581 +0.63(+1.87%)
Jan 19, 2023 34.40 34.60 33.58 33.68 979,205 -1.01(-2.91%)
Jan 18, 2023 35.47 35.95 34.51 34.69 2,239,826 -0.56(-1.59%)
Jan 17, 2023 32.96 35.38 32.88 35.25 2,450,214 +2.55(+7.80%)
Jan 13, 2023 32.40 32.88 31.80 32.70 1,438,068 -0.20(-0.61%)
Jan 12, 2023 33.53 34.00 32.36 32.90 2,949,368 -0.27(-0.81%)
Jan 11, 2023 37.41 37.59 32.75 33.17 6,473,411 -3.53(-9.62%)
Jan 10, 2023 35.23 36.73 35.18 36.70 1,033,712 +0.99(+2.77%)
Jan 09, 2023 38.33 38.50 35.64 35.71 2,626,506 -2.53(-6.62%)
Jan 06, 2023 36.18 38.34 35.94 38.24 1,667,120 +2.49(+6.97%)
Jan 05, 2023 35.97 36.78 35.57 35.75 1,006,400 -0.51(-1.41%)
Jan 04, 2023 35.71 36.34 34.93 36.26 960,510 +1.00(+2.84%)
Jan 03, 2023 34.67 35.81 34.62 35.26 1,406,537 -0.44(-1.23%)
Dec 30, 2022 34.92 35.75 34.39 35.70 705,193 +0.14(+0.39%)
Dec 29, 2022 34.83 35.87 34.74 35.56 772,425 +1.19(+3.46%)
Dec 28, 2022 34.56 34.96 33.73 34.37 714,771 -0.34(-0.98%)
Dec 27, 2022 35.18 35.94 34.61 34.71 790,595 -0.65(-1.84%)
Dec 23, 2022 35.72 35.98 34.87 35.36 559,856 -0.59(-1.64%)
Dec 22, 2022 36.60 37.16 34.26 35.95 1,433,043 -1.06(-2.86%)
Dec 21, 2022 35.88 37.38 35.66 37.01 1,234,506 +1.79(+5.08%)
Dec 20, 2022 35.21 35.98 34.50 35.22 782,051 -0.30(-0.84%)
Dec 19, 2022 36.16 36.98 35.31 35.52 852,384 -0.81(-2.23%)
Dec 16, 2022 35.72 36.52 35.63 36.33 609,332 +0.07(+0.19%)
Dec 15, 2022 37.08 37.47 35.78 36.26 784,880 -1.77(-4.65%)
Dec 14, 2022 37.39 38.87 37.25 38.03 749,815 +0.30(+0.80%)
Dec 13, 2022 38.12 38.62 37.08 37.73 1,786,921 +0.95(+2.58%)
Dec 12, 2022 35.50 36.86 35.04 36.78 734,878 +1.54(+4.37%)
Dec 09, 2022 36.20 36.94 35.16 35.24 798,784 -1.19(-3.27%)
Dec 08, 2022 35.66 36.75 34.82 36.43 805,864 +0.90(+2.53%)
Dec 07, 2022 34.77 35.56 34.25 35.53 707,334 +0.67(+1.92%)
Dec 06, 2022 36.66 36.70 34.45 34.86 1,331,287 -1.80(-4.91%)
Dec 05, 2022 37.01 37.30 36.34 36.66 839,076 -0.88(-2.34%)
Dec 02, 2022 37.35 38.13 37.02 37.54 570,373 -0.64(-1.68%)
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.