Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 44.54 44.93 44.31 44.35 1,061,112 -0.07(-0.15%)
Feb 27, 2023 44.65 44.89 44.27 44.41 472,894 +0.07(+0.15%)
Feb 24, 2023 43.83 44.36 43.59 44.35 741,881 -0.09(-0.20%)
Feb 23, 2023 45.19 45.26 43.96 44.43 787,176 -0.10(-0.22%)
Feb 22, 2023 44.74 45.02 44.14 44.53 900,053 -0.19(-0.43%)
Feb 21, 2023 45.28 45.28 44.36 44.72 599,073 -0.96(-2.11%)
Feb 17, 2023 45.17 45.96 45.03 45.69 684,386 +0.39(+0.85%)
Feb 16, 2023 45.21 45.68 44.86 45.30 441,891 -0.49(-1.07%)
Feb 15, 2023 45.05 45.93 44.99 45.79 473,182 +0.37(+0.81%)
Feb 14, 2023 45.58 45.60 44.57 45.43 644,724 -0.29(-0.63%)
Feb 13, 2023 45.03 45.92 44.75 45.72 513,581 +0.67(+1.50%)
Feb 10, 2023 44.74 45.21 44.57 45.04 630,518 +0.03(+0.06%)
Feb 09, 2023 45.90 46.09 44.93 45.01 669,681 -0.54(-1.18%)
Feb 08, 2023 45.87 46.02 45.37 45.55 827,511 -0.38(-0.82%)
Feb 07, 2023 45.19 46.23 45.07 45.93 1,060,400 +0.58(+1.27%)
Feb 06, 2023 46.00 46.35 45.00 45.35 878,127 -1.15(-2.47%)
Feb 03, 2023 46.48 47.71 45.88 46.50 1,532,571 -0.41(-0.88%)
Feb 02, 2023 44.99 47.00 44.56 46.91 1,227,446 +2.23(+4.98%)
Feb 01, 2023 43.68 45.12 43.62 44.68 719,888 +0.68(+1.55%)
Jan 31, 2023 42.73 44.04 42.68 44.00 1,838,009 +1.29(+3.02%)
Jan 30, 2023 42.84 43.22 42.55 42.71 531,107 -0.47(-1.09%)
Jan 27, 2023 43.15 43.60 42.96 43.18 549,613 +0.13(+0.31%)
Jan 26, 2023 42.29 43.21 42.02 43.05 897,759 +1.08(+2.57%)
Jan 25, 2023 41.85 42.36 41.43 41.97 973,165 -0.41(-0.98%)
Jan 24, 2023 42.47 42.47 41.77 42.38 894,572 -0.03(-0.07%)
Jan 23, 2023 41.88 42.82 41.42 42.41 1,358,616 +0.86(+2.06%)
Jan 20, 2023 40.08 41.69 39.42 41.55 2,368,175 +2.87(+7.42%)
Jan 19, 2023 38.42 38.77 38.03 38.68 1,284,939 +0.00(+0.00%)
Jan 18, 2023 39.80 39.88 38.56 38.68 1,153,887 -1.41(-3.51%)
Jan 17, 2023 40.27 40.51 39.68 40.09 886,848 -0.04(-0.10%)
Jan 13, 2023 39.83 40.45 39.09 40.13 720,120 -0.15(-0.38%)
Jan 12, 2023 40.22 40.41 39.98 40.28 978,680 +0.33(+0.84%)
Jan 11, 2023 39.35 40.03 39.35 39.95 1,052,233 +0.76(+1.93%)
Jan 10, 2023 38.60 39.30 38.48 39.19 1,102,730 +0.68(+1.76%)
Jan 09, 2023 38.78 38.88 38.35 38.51 686,168 -0.11(-0.30%)
Jan 06, 2023 37.64 38.75 37.49 38.63 715,121 +1.31(+3.51%)
Jan 05, 2023 38.02 38.06 37.24 37.32 1,453,982 -0.98(-2.57%)
Jan 04, 2023 38.03 38.58 37.89 38.30 801,619 +0.75(+1.98%)
Jan 03, 2023 38.49 38.69 37.44 37.56 688,447 -0.73(-1.90%)
Dec 30, 2022 38.23 38.60 37.98 38.28 790,698 -0.26(-0.67%)
Dec 29, 2022 37.79 38.64 37.65 38.54 577,433 +0.92(+2.44%)
Dec 28, 2022 38.27 38.38 37.60 37.62 668,011 -0.64(-1.67%)
Dec 27, 2022 38.55 38.64 38.14 38.26 387,917 -0.29(-0.74%)
Dec 23, 2022 38.01 38.59 37.39 38.55 710,868 +0.71(+1.87%)
Dec 22, 2022 37.64 37.89 36.92 37.84 897,607 -0.11(-0.28%)
Dec 21, 2022 37.56 38.42 37.56 37.95 1,267,103 +0.59(+1.59%)
Dec 20, 2022 37.40 38.01 37.34 37.36 816,954 -0.13(-0.36%)
Dec 19, 2022 37.57 38.01 37.14 37.49 884,649 -0.05(-0.13%)
Dec 16, 2022 36.32 38.38 36.32 37.54 1,933,721 -0.54(-1.41%)
Dec 15, 2022 38.48 38.57 38.00 38.07 1,092,229 -0.82(-2.11%)
Dec 14, 2022 39.42 39.74 38.64 38.90 863,227 -0.45(-1.14%)
Dec 13, 2022 40.72 40.94 39.00 39.34 820,610 -0.54(-1.34%)
Dec 12, 2022 39.28 40.23 39.13 39.88 680,202 +0.69(+1.76%)
Dec 09, 2022 39.45 39.59 39.06 39.19 829,788 -0.46(-1.16%)
Dec 08, 2022 40.75 40.75 39.45 39.65 832,737 -0.77(-1.91%)
Dec 07, 2022 40.47 40.94 39.85 40.42 669,756 -0.08(-0.19%)
Dec 06, 2022 40.70 41.06 40.05 40.50 825,498 -0.20(-0.49%)
Dec 05, 2022 43.26 43.26 40.39 40.70 852,139 -2.65(-6.11%)
Dec 02, 2022 43.38 43.56 43.02 43.35 363,950 -0.33(-0.74%)
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.