Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 44.01 44.59 43.89 44.19 5,544,900 +0.10(+0.22%)
Feb 27, 2023 43.64 44.15 43.40 44.10 5,387,982 +0.70(+1.62%)
Feb 24, 2023 43.05 43.57 42.66 43.39 6,018,813 -0.27(-0.62%)
Feb 23, 2023 43.71 44.18 42.09 43.66 12,938,049 -2.41(-5.22%)
Feb 22, 2023 46.33 46.53 45.64 46.07 7,645,105 -0.04(-0.08%)
Feb 21, 2023 46.11 47.00 46.04 46.11 6,176,474 -0.34(-0.73%)
Feb 17, 2023 46.75 46.89 45.97 46.45 5,724,898 -0.40(-0.86%)
Feb 16, 2023 46.81 47.36 46.49 46.85 3,905,638 -0.95(-1.99%)
Feb 15, 2023 46.61 47.81 46.42 47.80 3,851,245 +0.82(+1.74%)
Feb 14, 2023 46.92 47.36 46.42 46.99 4,071,082 -0.13(-0.27%)
Feb 13, 2023 46.41 47.20 46.14 47.11 4,927,001 +0.82(+1.77%)
Feb 10, 2023 46.29 46.53 45.88 46.29 3,889,691 -0.30(-0.64%)
Feb 09, 2023 47.90 48.00 46.36 46.59 3,191,050 -0.74(-1.57%)
Feb 08, 2023 47.76 47.76 47.01 47.33 3,561,842 -0.97(-2.01%)
Feb 07, 2023 47.92 48.50 47.25 48.30 3,673,329 +0.18(+0.38%)
Feb 06, 2023 48.17 48.53 47.80 48.12 3,263,655 -0.65(-1.34%)
Feb 03, 2023 48.44 49.40 48.25 48.78 3,955,253 -0.96(-1.94%)
Feb 02, 2023 48.86 50.29 48.81 49.74 6,635,290 +1.21(+2.50%)
Feb 01, 2023 47.43 48.86 46.88 48.53 4,740,883 +0.87(+1.82%)
Jan 31, 2023 47.09 47.71 46.98 47.66 4,524,104 +0.59(+1.25%)
Jan 30, 2023 46.52 48.03 46.51 47.07 4,223,086 -0.11(-0.22%)
Jan 27, 2023 47.15 47.85 47.06 47.18 4,052,095 -0.15(-0.33%)
Jan 26, 2023 47.62 47.63 46.37 47.33 4,313,488 +0.22(+0.47%)
Jan 25, 2023 44.74 47.25 44.60 47.11 6,185,814 +2.16(+4.80%)
Jan 24, 2023 45.52 45.66 44.78 44.95 5,049,670 -0.93(-2.04%)
Jan 23, 2023 45.19 46.06 44.84 45.89 3,380,088 +0.96(+2.14%)
Jan 20, 2023 44.06 44.99 43.85 44.93 3,567,760 +1.08(+2.46%)
Jan 19, 2023 43.95 44.22 43.27 43.85 5,833,152 -0.42(-0.96%)
Jan 18, 2023 45.25 45.63 44.25 44.27 3,561,263 -0.76(-1.69%)
Jan 17, 2023 44.51 45.36 44.34 45.03 5,415,539 +0.49(+1.10%)
Jan 13, 2023 44.02 44.58 43.75 44.54 3,249,261 -0.16(-0.37%)
Jan 12, 2023 44.99 45.06 44.12 44.70 3,959,400 -0.17(-0.39%)
Jan 11, 2023 43.99 44.95 43.82 44.88 5,667,541 +1.46(+3.37%)
Jan 10, 2023 41.71 43.45 41.71 43.41 4,603,748 +1.51(+3.61%)
Jan 09, 2023 43.10 43.75 41.83 41.90 7,363,542 -1.53(-3.52%)
Jan 06, 2023 42.00 43.76 41.46 43.43 5,498,204 +1.94(+4.66%)
Jan 05, 2023 41.41 41.75 40.95 41.50 3,892,799 +0.01(+0.02%)
Jan 04, 2023 41.20 41.73 40.71 41.49 3,886,971 +0.91(+2.23%)
Jan 03, 2023 40.52 41.08 40.00 40.58 4,668,121 +0.65(+1.64%)
Dec 30, 2022 39.71 39.95 39.46 39.93 4,601,514 -0.34(-0.84%)
Dec 29, 2022 38.77 40.36 38.77 40.27 6,631,571 +1.83(+4.76%)
Dec 28, 2022 38.57 38.90 38.28 38.44 3,688,159 -0.15(-0.40%)
Dec 27, 2022 38.62 38.87 38.22 38.59 4,106,360 -0.09(-0.22%)
Dec 23, 2022 38.38 38.83 38.06 38.68 2,514,777 +0.05(+0.12%)
Dec 22, 2022 39.12 39.20 38.01 38.63 4,083,908 -1.12(-2.81%)
Dec 21, 2022 39.74 39.96 39.49 39.75 4,206,328 +0.30(+0.76%)
Dec 20, 2022 39.90 39.93 39.14 39.45 4,438,270 -0.36(-0.89%)
Dec 19, 2022 39.55 39.87 39.12 39.80 8,119,276 +0.33(+0.83%)
Dec 16, 2022 40.48 40.58 39.11 39.48 15,123,549 -1.24(-3.05%)
Dec 15, 2022 41.46 41.54 40.45 40.72 5,366,864 -1.41(-3.34%)
Dec 14, 2022 41.99 42.64 41.31 42.12 5,877,929 +0.03(+0.07%)
Dec 13, 2022 43.67 44.16 41.71 42.09 5,873,929 +0.00(+0.00%)
Dec 12, 2022 42.08 42.10 41.49 42.09 4,400,858 +0.08(+0.18%)
Dec 09, 2022 41.91 42.41 41.70 42.02 4,241,353 -0.23(-0.55%)
Dec 08, 2022 41.88 42.52 41.65 42.25 4,003,830 +0.69(+1.67%)
Dec 07, 2022 41.50 42.28 41.36 41.56 5,746,896 -0.18(-0.44%)
Dec 06, 2022 42.10 42.19 41.15 41.74 9,027,104 -0.57(-1.34%)
Dec 05, 2022 43.18 43.25 42.19 42.31 4,820,688 -1.21(-2.79%)
Dec 02, 2022 43.14 43.76 42.73 43.52 4,505,503 +0.04(+0.09%)
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.