Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 43.59 44.09 42.83 42.86 5,088,136 -0.89(-2.03%)
Mar 21, 2023 43.14 43.98 43.10 43.75 6,122,846 +0.71(+1.65%)
Mar 20, 2023 42.10 43.47 42.00 43.04 6,199,761 +0.95(+2.27%)
Mar 17, 2023 41.15 42.31 40.94 42.09 11,506,763 +0.63(+1.53%)
Mar 16, 2023 40.28 41.62 40.23 41.45 6,022,465 +0.64(+1.57%)
Mar 15, 2023 40.49 40.94 40.13 40.81 5,740,698 -0.35(-0.85%)
Mar 14, 2023 41.78 41.95 40.62 41.16 6,368,404 +0.07(+0.17%)
Mar 13, 2023 41.62 41.88 41.02 41.09 5,946,230 -0.95(-2.26%)
Mar 10, 2023 42.75 42.87 41.67 42.04 4,526,944 -0.91(-2.12%)
Mar 09, 2023 44.02 44.28 42.91 42.95 4,090,410 -1.06(-2.41%)
Mar 08, 2023 43.60 44.08 42.92 44.01 6,134,491 +0.28(+0.64%)
Mar 07, 2023 44.61 44.84 43.58 43.73 5,356,840 -0.77(-1.72%)
Mar 06, 2023 45.69 45.83 44.39 44.50 6,005,429 -1.28(-2.80%)
Mar 03, 2023 45.67 45.98 45.55 45.78 3,765,456 +0.46(+1.01%)
Mar 02, 2023 45.24 45.48 45.05 45.32 4,165,842 -0.17(-0.37%)
Mar 01, 2023 45.42 46.01 45.12 45.49 4,259,459 -0.15(-0.33%)
Feb 28, 2023 45.45 46.05 45.32 45.64 5,369,087 +0.10(+0.22%)
Feb 27, 2023 45.06 45.59 44.83 45.54 5,217,144 +0.73(+1.62%)
Feb 24, 2023 44.46 44.99 44.06 44.82 5,827,974 -0.28(-0.62%)
Feb 23, 2023 45.14 45.63 43.46 45.09 12,527,820 -2.49(-5.22%)
Feb 22, 2023 47.85 48.06 47.13 47.58 7,402,700 -0.04(-0.08%)
Feb 21, 2023 47.62 48.53 47.55 47.62 5,980,635 -0.35(-0.73%)
Feb 17, 2023 48.29 48.42 47.48 47.97 5,543,377 -0.42(-0.86%)
Feb 16, 2023 48.35 48.91 48.02 48.39 3,781,801 -0.98(-1.99%)
Feb 15, 2023 48.14 49.38 47.94 49.37 3,729,132 +0.85(+1.74%)
Feb 14, 2023 48.45 48.91 47.94 48.52 3,942,000 -0.13(-0.27%)
Feb 13, 2023 47.93 48.74 47.65 48.65 4,770,779 +0.85(+1.77%)
Feb 10, 2023 47.81 48.05 47.38 47.81 3,766,360 -0.31(-0.64%)
Feb 09, 2023 49.47 49.57 47.88 48.12 3,089,871 -0.77(-1.57%)
Feb 08, 2023 49.32 49.32 48.55 48.88 3,448,906 -1.00(-2.01%)
Feb 07, 2023 49.49 50.09 48.79 49.89 3,556,858 +0.19(+0.38%)
Feb 06, 2023 49.75 50.12 49.37 49.70 3,160,174 -0.68(-1.34%)
Feb 03, 2023 50.03 51.02 49.83 50.37 3,829,843 -0.99(-1.94%)
Feb 02, 2023 50.46 51.94 50.40 51.37 6,424,903 +1.25(+2.50%)
Feb 01, 2023 48.98 50.46 48.41 50.12 4,590,563 +0.89(+1.82%)
Jan 31, 2023 48.63 49.27 48.52 49.22 4,380,658 +0.61(+1.25%)
Jan 30, 2023 48.05 49.60 48.04 48.61 4,089,183 -0.11(-0.22%)
Jan 27, 2023 48.69 49.42 48.60 48.72 3,923,614 -0.16(-0.33%)
Jan 26, 2023 49.18 49.19 47.89 48.88 4,176,720 +0.23(+0.47%)
Jan 25, 2023 46.21 48.79 46.06 48.65 5,989,679 +2.23(+4.80%)
Jan 24, 2023 47.01 47.15 46.24 46.43 4,889,559 -0.96(-2.04%)
Jan 23, 2023 46.67 47.56 46.31 47.39 3,272,914 +0.99(+2.14%)
Jan 20, 2023 45.50 46.47 45.28 46.40 3,454,636 +1.11(+2.46%)
Jan 19, 2023 45.39 45.67 44.69 45.28 5,648,199 -0.44(-0.96%)
Jan 18, 2023 46.73 47.13 45.70 45.72 3,448,345 -0.79(-1.69%)
Jan 17, 2023 45.97 46.84 45.79 46.51 5,243,827 +0.51(+1.10%)
Jan 13, 2023 45.46 46.04 45.18 46.00 3,146,236 -0.17(-0.37%)
Jan 12, 2023 46.47 46.54 45.56 46.17 3,833,859 -0.18(-0.39%)
Jan 11, 2023 45.43 46.42 45.26 46.35 5,487,839 +1.51(+3.37%)
Jan 10, 2023 43.08 44.88 43.08 44.84 4,457,776 +1.56(+3.61%)
Jan 09, 2023 44.51 45.18 43.19 43.27 7,130,064 -1.58(-3.52%)
Jan 06, 2023 43.37 45.19 42.82 44.86 5,323,871 +2.00(+4.66%)
Jan 05, 2023 42.77 43.12 42.29 42.86 3,769,370 +0.01(+0.02%)
Jan 04, 2023 42.55 43.10 42.04 42.85 3,763,726 +0.93(+2.23%)
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.