Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.52 38.72 38.13 38.58 32,663,518 -0.20(-0.51%)
Feb 27, 2023 39.41 39.69 38.74 38.78 27,713,948 -0.92(-2.32%)
Feb 24, 2023 39.97 39.99 39.47 39.71 17,670,800 -0.52(-1.30%)
Feb 23, 2023 40.22 40.66 40.15 40.23 22,185,108 -0.08(-0.19%)
Feb 22, 2023 40.63 40.79 40.24 40.31 18,277,824 -0.30(-0.75%)
Feb 21, 2023 40.72 40.83 40.53 40.61 18,236,394 -0.48(-1.18%)
Feb 17, 2023 40.79 41.25 40.50 41.10 19,234,686 +0.25(+0.61%)
Feb 16, 2023 41.04 41.07 40.68 40.85 18,743,314 -0.35(-0.85%)
Feb 15, 2023 41.30 41.48 41.00 41.20 19,971,974 -0.38(-0.91%)
Feb 14, 2023 41.93 42.04 41.45 41.58 18,401,926 -0.26(-0.61%)
Feb 13, 2023 41.54 41.86 41.38 41.84 18,794,016 +0.10(+0.25%)
Feb 10, 2023 41.37 41.83 41.14 41.73 19,577,830 +0.51(+1.25%)
Feb 09, 2023 41.96 42.16 41.12 41.22 21,869,068 -0.61(-1.46%)
Feb 08, 2023 41.42 41.94 41.40 41.83 20,348,734 +0.37(+0.89%)
Feb 07, 2023 41.68 41.75 41.13 41.46 24,186,440 -0.16(-0.39%)
Feb 06, 2023 42.03 42.13 41.59 41.62 18,997,478 -0.29(-0.68%)
Feb 03, 2023 42.18 42.22 41.73 41.90 24,963,566 -0.27(-0.63%)
Feb 02, 2023 41.49 42.28 41.37 42.17 37,084,100 +0.35(+0.84%)
Feb 01, 2023 41.75 42.02 41.29 41.82 25,728,804 -0.18(-0.43%)
Jan 31, 2023 40.90 42.11 40.61 42.00 52,228,032 +0.58(+1.40%)
Jan 30, 2023 41.65 41.98 41.27 41.42 25,630,884 -0.23(-0.55%)
Jan 27, 2023 42.06 42.17 41.64 41.65 25,029,170 -0.44(-1.04%)
Jan 26, 2023 42.04 42.13 41.48 42.08 40,494,104 -0.39(-0.92%)
Jan 25, 2023 42.44 42.51 42.02 42.47 22,080,824 +0.34(+0.81%)
Jan 24, 2023 42.33 42.36 41.61 42.14 19,995,090 -0.25(-0.60%)
Jan 23, 2023 42.45 42.71 42.24 42.39 20,574,602 -0.12(-0.29%)
Jan 20, 2023 42.67 42.81 42.15 42.51 26,737,254 +0.14(+0.33%)
Jan 19, 2023 42.14 42.66 42.07 42.37 28,235,686 -0.04(-0.09%)
Jan 18, 2023 42.92 43.21 42.38 42.41 35,894,924 -1.02(-2.34%)
Jan 17, 2023 43.86 44.05 43.08 43.43 31,119,588 -1.67(-3.70%)
Jan 13, 2023 44.76 45.39 44.76 45.09 19,883,544 +0.13(+0.29%)
Jan 12, 2023 44.55 44.97 43.90 44.96 24,755,800 +0.25(+0.55%)
Jan 11, 2023 44.95 44.99 44.16 44.72 24,421,096 -0.16(-0.36%)
Jan 10, 2023 45.57 45.68 44.65 44.88 30,993,200 -0.73(-1.59%)
Jan 09, 2023 47.17 47.37 45.53 45.60 32,693,574 -2.38(-4.97%)
Jan 06, 2023 47.10 48.63 46.71 47.99 31,446,950 +1.19(+2.54%)
Jan 05, 2023 46.87 47.11 46.10 46.80 21,279,714 -0.44(-0.94%)
Jan 04, 2023 47.39 47.71 46.67 47.24 23,136,204 -1.06(-2.20%)
Jan 03, 2023 48.07 48.37 47.89 48.31 16,552,529 +0.02(+0.04%)
Dec 30, 2022 48.34 48.44 47.82 48.29 12,092,564 -0.08(-0.18%)
Dec 29, 2022 48.08 48.69 48.05 48.37 9,518,608 +0.50(+1.04%)
Dec 28, 2022 48.11 48.43 47.83 47.87 10,667,292 -0.31(-0.65%)
Dec 27, 2022 48.87 48.94 48.11 48.19 13,245,861 -0.66(-1.35%)
Dec 23, 2022 48.59 48.96 48.29 48.85 11,318,325 +0.18(+0.37%)
Dec 22, 2022 48.45 48.72 48.02 48.67 15,728,001 -0.02(-0.04%)
Dec 21, 2022 48.63 49.16 48.25 48.69 13,702,703 +0.32(+0.66%)
Dec 20, 2022 48.26 48.54 47.91 48.36 13,190,777 -0.04(-0.08%)
Dec 19, 2022 48.55 48.83 47.78 48.40 17,062,420 -0.04(-0.08%)
Dec 16, 2022 49.96 50.08 48.44 48.44 69,703,376 -2.08(-4.12%)
Dec 15, 2022 50.96 51.30 50.32 50.52 22,986,612 -0.82(-1.60%)
Dec 14, 2022 50.08 51.77 49.85 51.34 38,469,120 +1.33(+2.66%)
Dec 13, 2022 50.04 50.93 49.83 50.01 31,273,086 +0.86(+1.74%)
Dec 12, 2022 49.12 49.56 48.77 49.16 19,660,350 +0.41(+0.85%)
Dec 09, 2022 48.77 49.80 48.66 48.74 21,151,668 -0.06(-0.12%)
Dec 08, 2022 47.29 48.88 47.14 48.80 27,709,620 +1.45(+3.07%)
Dec 07, 2022 46.89 48.20 46.89 47.35 16,902,868 +0.50(+1.07%)
Dec 06, 2022 47.75 47.92 46.35 46.85 23,117,588 -0.96(-2.01%)
Dec 05, 2022 47.98 48.09 47.45 47.81 19,056,752 -0.17(-0.35%)
Dec 02, 2022 47.65 48.37 47.57 47.98 17,913,400 -0.16(-0.33%)
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.