Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 44.00 44.57 43.87 44.18 5,546,691 +0.10(+0.22%)
Feb 27, 2023 43.62 44.13 43.39 44.08 5,389,723 +0.70(+1.62%)
Feb 24, 2023 43.03 43.55 42.65 43.38 6,020,758 -0.27(-0.62%)
Feb 23, 2023 43.70 44.17 42.07 43.65 12,942,229 -2.41(-5.22%)
Feb 22, 2023 46.32 46.52 45.62 46.06 7,647,575 -0.04(-0.08%)
Feb 21, 2023 46.09 46.98 46.03 46.09 6,178,469 -0.34(-0.73%)
Feb 17, 2023 46.74 46.87 45.96 46.43 5,726,747 -0.40(-0.86%)
Feb 16, 2023 46.80 47.34 46.48 46.84 3,906,900 -0.95(-1.99%)
Feb 15, 2023 46.60 47.80 46.40 47.79 3,852,489 +0.82(+1.74%)
Feb 14, 2023 46.90 47.35 46.40 46.97 4,072,398 -0.13(-0.27%)
Feb 13, 2023 46.39 47.18 46.12 47.10 4,928,592 +0.82(+1.77%)
Feb 10, 2023 46.28 46.51 45.86 46.28 3,890,948 -0.30(-0.64%)
Feb 09, 2023 47.88 47.98 46.34 46.58 3,192,081 -0.74(-1.57%)
Feb 08, 2023 47.74 47.74 46.99 47.32 3,562,992 -0.97(-2.01%)
Feb 07, 2023 47.90 48.48 47.23 48.29 3,674,516 +0.18(+0.38%)
Feb 06, 2023 48.15 48.51 47.79 48.11 3,264,709 -0.65(-1.34%)
Feb 03, 2023 48.42 49.38 48.23 48.76 3,956,531 -0.96(-1.94%)
Feb 02, 2023 48.85 50.27 48.79 49.72 6,637,434 +1.21(+2.50%)
Feb 01, 2023 47.41 48.84 46.86 48.51 4,742,415 +0.87(+1.82%)
Jan 31, 2023 47.08 47.69 46.97 47.64 4,525,566 +0.59(+1.25%)
Jan 30, 2023 46.51 48.01 46.50 47.06 4,224,450 -0.11(-0.22%)
Jan 27, 2023 47.13 47.84 47.05 47.16 4,053,404 -0.15(-0.33%)
Jan 26, 2023 47.61 47.62 46.35 47.32 4,314,882 +0.22(+0.47%)
Jan 25, 2023 44.73 47.23 44.58 47.10 6,187,812 +2.16(+4.80%)
Jan 24, 2023 45.51 45.64 44.76 44.94 5,051,301 -0.93(-2.04%)
Jan 23, 2023 45.18 46.04 44.82 45.87 3,381,180 +0.96(+2.14%)
Jan 20, 2023 44.04 44.98 43.83 44.91 3,568,912 +1.08(+2.46%)
Jan 19, 2023 43.94 44.21 43.26 43.83 5,835,037 -0.42(-0.96%)
Jan 18, 2023 45.24 45.62 44.23 44.26 3,562,414 -0.76(-1.69%)
Jan 17, 2023 44.50 45.34 44.32 45.02 5,417,288 +0.49(+1.10%)
Jan 13, 2023 44.01 44.56 43.74 44.53 3,250,311 -0.16(-0.37%)
Jan 12, 2023 44.98 45.05 44.10 44.69 3,960,680 -0.17(-0.39%)
Jan 11, 2023 43.98 44.93 43.81 44.86 5,669,372 +1.46(+3.37%)
Jan 10, 2023 41.70 43.44 41.70 43.40 4,605,236 +1.51(+3.61%)
Jan 09, 2023 43.08 43.74 41.81 41.89 7,365,921 -1.53(-3.52%)
Jan 06, 2023 41.98 43.75 41.45 43.42 5,499,980 +1.93(+4.66%)
Jan 05, 2023 41.40 41.73 40.94 41.48 3,894,057 +0.01(+0.02%)
Jan 04, 2023 41.19 41.72 40.70 41.47 3,888,227 +0.90(+2.23%)
Jan 03, 2023 40.50 41.06 39.98 40.57 4,669,630 +0.65(+1.64%)
Dec 30, 2022 39.69 39.93 39.44 39.92 4,603,001 -0.34(-0.84%)
Dec 29, 2022 38.76 40.35 38.76 40.25 6,633,713 +1.83(+4.76%)
Dec 28, 2022 38.56 38.89 38.27 38.42 3,689,350 -0.15(-0.40%)
Dec 27, 2022 38.61 38.86 38.21 38.58 4,107,687 -0.09(-0.22%)
Dec 23, 2022 38.37 38.82 38.04 38.66 2,515,590 +0.05(+0.12%)
Dec 22, 2022 39.11 39.19 38.00 38.62 4,085,228 -1.12(-2.81%)
Dec 21, 2022 39.72 39.94 39.47 39.73 4,207,686 +0.30(+0.76%)
Dec 20, 2022 39.89 39.92 39.13 39.43 4,439,704 -0.36(-0.90%)
Dec 19, 2022 39.54 39.86 39.11 39.79 8,121,900 +0.33(+0.83%)
Dec 16, 2022 40.46 40.57 39.10 39.46 15,128,435 -1.24(-3.05%)
Dec 15, 2022 41.45 41.53 40.44 40.70 5,368,598 -1.41(-3.34%)
Dec 14, 2022 41.98 42.62 41.29 42.11 5,879,828 +0.03(+0.07%)
Dec 13, 2022 43.66 44.14 41.70 42.08 5,875,827 +0.00(+0.00%)
Dec 12, 2022 42.06 42.09 41.47 42.08 4,402,280 +0.08(+0.18%)
Dec 09, 2022 41.90 42.40 41.69 42.00 4,242,723 -0.23(-0.55%)
Dec 08, 2022 41.87 42.50 41.64 42.24 4,005,124 +0.69(+1.67%)
Dec 07, 2022 41.48 42.27 41.35 41.54 5,748,752 -0.18(-0.44%)
Dec 06, 2022 42.09 42.18 41.14 41.72 9,030,020 -0.57(-1.34%)
Dec 05, 2022 43.17 43.24 42.18 42.29 4,822,246 -1.21(-2.79%)
Dec 02, 2022 43.13 43.75 42.72 43.51 4,506,958 +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.