Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.52 38.72 38.13 38.59 32,660,134 -0.20(-0.51%)
Feb 27, 2023 39.42 39.69 38.74 38.79 27,711,078 -0.92(-2.32%)
Feb 24, 2023 39.98 40.00 39.48 39.71 17,668,970 -0.52(-1.30%)
Feb 23, 2023 40.22 40.66 40.16 40.23 22,182,810 -0.08(-0.19%)
Feb 22, 2023 40.63 40.79 40.24 40.31 18,275,932 -0.30(-0.75%)
Feb 21, 2023 40.72 40.83 40.54 40.61 18,234,504 -0.49(-1.18%)
Feb 17, 2023 40.80 41.25 40.50 41.10 19,232,694 +0.25(+0.61%)
Feb 16, 2023 41.04 41.07 40.68 40.85 18,741,372 -0.35(-0.85%)
Feb 15, 2023 41.30 41.48 41.00 41.20 19,969,906 -0.38(-0.91%)
Feb 14, 2023 41.94 42.04 41.45 41.58 18,400,020 -0.26(-0.61%)
Feb 13, 2023 41.55 41.86 41.39 41.84 18,792,068 +0.10(+0.25%)
Feb 10, 2023 41.38 41.83 41.15 41.74 19,575,802 +0.51(+1.25%)
Feb 09, 2023 41.97 42.16 41.13 41.22 21,866,802 -0.61(-1.46%)
Feb 08, 2023 41.42 41.95 41.40 41.83 20,346,622 +0.37(+0.89%)
Feb 07, 2023 41.68 41.76 41.14 41.46 24,183,934 -0.16(-0.39%)
Feb 06, 2023 42.03 42.14 41.59 41.62 18,995,510 -0.29(-0.68%)
Feb 03, 2023 42.18 42.22 41.74 41.91 24,960,980 -0.27(-0.63%)
Feb 02, 2023 41.50 42.29 41.38 42.17 37,080,260 +0.35(+0.84%)
Feb 01, 2023 41.76 42.02 41.29 41.82 25,726,140 -0.18(-0.43%)
Jan 31, 2023 40.90 42.11 40.61 42.00 52,222,624 +0.58(+1.40%)
Jan 30, 2023 41.65 41.98 41.28 41.42 25,628,228 -0.23(-0.55%)
Jan 27, 2023 42.06 42.17 41.64 41.65 25,026,576 -0.44(-1.04%)
Jan 26, 2023 42.04 42.14 41.48 42.09 40,489,908 -0.39(-0.92%)
Jan 25, 2023 42.44 42.52 42.02 42.48 22,078,538 +0.34(+0.81%)
Jan 24, 2023 42.34 42.37 41.61 42.14 19,993,020 -0.25(-0.60%)
Jan 23, 2023 42.45 42.71 42.24 42.39 20,572,472 -0.12(-0.29%)
Jan 20, 2023 42.68 42.82 42.15 42.52 26,734,486 +0.14(+0.33%)
Jan 19, 2023 42.15 42.67 42.07 42.38 28,234,018 -0.04(-0.09%)
Jan 18, 2023 42.92 43.21 42.38 42.41 35,891,208 -1.02(-2.34%)
Jan 17, 2023 43.86 44.05 43.08 43.43 31,116,366 -1.67(-3.70%)
Jan 13, 2023 44.77 45.39 44.76 45.10 19,881,484 +0.13(+0.29%)
Jan 12, 2023 44.55 44.98 43.90 44.97 24,753,238 +0.25(+0.55%)
Jan 11, 2023 44.96 45.00 44.17 44.72 24,418,568 -0.16(-0.36%)
Jan 10, 2023 45.57 45.68 44.66 44.88 30,990,052 -0.73(-1.59%)
Jan 09, 2023 47.17 47.37 45.53 45.61 32,690,188 -2.38(-4.97%)
Jan 06, 2023 47.11 48.63 46.71 47.99 31,443,696 +1.19(+2.54%)
Jan 05, 2023 46.87 47.12 46.11 46.81 21,277,510 -0.44(-0.94%)
Jan 04, 2023 47.40 47.72 46.68 47.25 23,133,808 -1.07(-2.20%)
Jan 03, 2023 48.08 48.37 47.90 48.31 16,550,816 +0.02(+0.04%)
Dec 30, 2022 48.34 48.45 47.83 48.29 12,091,312 -0.08(-0.18%)
Dec 29, 2022 48.09 48.69 48.06 48.38 9,517,622 +0.50(+1.04%)
Dec 28, 2022 48.12 48.44 47.83 47.88 10,666,187 -0.31(-0.65%)
Dec 27, 2022 48.88 48.94 48.12 48.19 13,244,489 -0.66(-1.35%)
Dec 23, 2022 48.60 48.96 48.29 48.85 11,317,154 +0.18(+0.37%)
Dec 22, 2022 48.45 48.73 48.02 48.67 15,726,373 -0.02(-0.04%)
Dec 21, 2022 48.63 49.16 48.26 48.69 13,701,284 +0.32(+0.66%)
Dec 20, 2022 48.27 48.55 47.92 48.37 13,189,411 -0.04(-0.08%)
Dec 19, 2022 48.56 48.83 47.78 48.41 17,060,654 -0.04(-0.08%)
Dec 16, 2022 49.96 50.09 48.45 48.45 69,696,160 -2.08(-4.12%)
Dec 15, 2022 50.96 51.30 50.33 50.53 22,984,232 -0.82(-1.60%)
Dec 14, 2022 50.09 51.77 49.86 51.35 38,465,136 +1.33(+2.66%)
Dec 13, 2022 50.05 50.93 49.84 50.02 31,269,850 +0.86(+1.74%)
Dec 12, 2022 49.12 49.57 48.77 49.16 19,658,316 +0.41(+0.85%)
Dec 09, 2022 48.77 49.80 48.66 48.75 21,149,478 -0.06(-0.12%)
Dec 08, 2022 47.30 48.88 47.14 48.80 27,706,760 +1.45(+3.07%)
Dec 07, 2022 46.89 48.21 46.89 47.35 16,901,118 +0.50(+1.07%)
Dec 06, 2022 47.76 47.93 46.35 46.85 23,115,194 -0.96(-2.01%)
Dec 05, 2022 47.98 48.10 47.45 47.81 19,054,780 -0.17(-0.35%)
Dec 02, 2022 47.65 48.37 47.58 47.98 17,911,546 -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.