Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 44.42 45.01 44.30 44.61 5,493,193 +0.10(+0.22%)
Feb 27, 2023 44.05 44.56 43.81 44.51 5,337,739 +0.71(+1.62%)
Feb 24, 2023 43.45 43.98 43.06 43.80 5,962,687 -0.27(-0.62%)
Feb 23, 2023 44.12 44.60 42.48 44.08 12,817,400 -2.43(-5.22%)
Feb 22, 2023 46.77 46.97 46.07 46.50 7,573,813 -0.04(-0.08%)
Feb 21, 2023 46.54 47.44 46.48 46.54 6,118,877 -0.34(-0.73%)
Feb 17, 2023 47.19 47.33 46.41 46.88 5,671,512 -0.41(-0.86%)
Feb 16, 2023 47.25 47.80 46.93 47.29 3,869,217 -0.96(-1.99%)
Feb 15, 2023 47.05 48.26 46.85 48.25 3,815,331 +0.83(+1.74%)
Feb 14, 2023 47.36 47.81 46.85 47.43 4,033,119 -0.13(-0.27%)
Feb 13, 2023 46.84 47.64 46.57 47.55 4,881,056 +0.83(+1.77%)
Feb 10, 2023 46.73 46.97 46.31 46.73 3,853,419 -0.30(-0.64%)
Feb 09, 2023 48.35 48.45 46.80 47.03 3,161,293 -0.75(-1.57%)
Feb 08, 2023 48.21 48.21 47.45 47.78 3,528,627 -0.98(-2.01%)
Feb 07, 2023 48.37 48.95 47.69 48.76 3,639,075 +0.18(+0.38%)
Feb 06, 2023 48.62 48.98 48.25 48.57 3,233,221 -0.66(-1.34%)
Feb 03, 2023 48.90 49.86 48.70 49.24 3,918,370 -0.97(-1.94%)
Feb 02, 2023 49.32 50.76 49.26 50.21 6,573,415 +1.22(+2.50%)
Feb 01, 2023 47.88 49.32 47.32 48.98 4,696,674 +0.87(+1.82%)
Jan 31, 2023 47.53 48.16 47.42 48.11 4,481,916 +0.59(+1.25%)
Jan 30, 2023 46.96 48.48 46.95 47.52 4,183,704 -0.11(-0.22%)
Jan 27, 2023 47.59 48.30 47.51 47.62 4,014,308 -0.16(-0.33%)
Jan 26, 2023 48.07 48.08 46.81 47.78 4,273,264 +0.22(+0.47%)
Jan 25, 2023 45.16 47.69 45.02 47.55 6,128,130 +2.18(+4.80%)
Jan 24, 2023 45.95 46.09 45.20 45.38 5,002,581 -0.94(-2.04%)
Jan 23, 2023 45.62 46.49 45.26 46.32 3,348,568 +0.97(+2.14%)
Jan 20, 2023 44.47 45.42 44.26 45.35 3,534,490 +1.09(+2.46%)
Jan 19, 2023 44.37 44.64 43.68 44.26 5,778,757 -0.43(-0.96%)
Jan 18, 2023 45.68 46.06 44.66 44.69 3,528,054 -0.77(-1.69%)
Jan 17, 2023 44.93 45.79 44.76 45.46 5,365,038 +0.50(+1.10%)
Jan 13, 2023 44.43 45.00 44.16 44.96 3,218,961 -0.17(-0.37%)
Jan 12, 2023 45.42 45.48 44.53 45.12 3,922,478 -0.17(-0.39%)
Jan 11, 2023 44.41 45.37 44.24 45.30 5,614,691 +1.48(+3.37%)
Jan 10, 2023 42.10 43.86 42.10 43.82 4,560,818 +1.53(+3.61%)
Jan 09, 2023 43.50 44.16 42.22 42.30 7,294,876 -1.55(-3.52%)
Jan 06, 2023 42.39 44.17 41.85 43.84 5,446,932 +1.95(+4.66%)
Jan 05, 2023 41.80 42.14 41.33 41.89 3,856,498 +0.01(+0.02%)
Jan 04, 2023 41.59 42.12 41.09 41.88 3,850,724 +0.91(+2.23%)
Jan 03, 2023 40.90 41.46 40.37 40.97 4,624,590 +0.66(+1.64%)
Dec 30, 2022 40.08 40.32 39.83 40.30 4,558,604 -0.34(-0.84%)
Dec 29, 2022 39.14 40.74 39.13 40.64 6,569,730 +1.85(+4.76%)
Dec 28, 2022 38.93 39.26 38.64 38.80 3,653,766 -0.16(-0.40%)
Dec 27, 2022 38.98 39.24 38.58 38.95 4,068,067 -0.09(-0.22%)
Dec 23, 2022 38.74 39.20 38.41 39.04 2,491,327 +0.05(+0.12%)
Dec 22, 2022 39.49 39.57 38.37 38.99 4,045,825 -1.13(-2.81%)
Dec 21, 2022 40.11 40.33 39.86 40.12 4,167,103 +0.30(+0.76%)
Dec 20, 2022 40.27 40.30 39.51 39.82 4,396,883 -0.36(-0.90%)
Dec 19, 2022 39.93 40.25 39.49 40.18 8,043,563 +0.33(+0.83%)
Dec 16, 2022 40.86 40.97 39.48 39.85 14,982,520 -1.25(-3.05%)
Dec 15, 2022 41.85 41.93 40.83 41.10 5,316,817 -1.42(-3.34%)
Dec 14, 2022 42.38 43.04 41.69 42.52 5,823,116 +0.03(+0.07%)
Dec 13, 2022 44.08 44.57 42.10 42.49 5,819,154 +0.00(+0.00%)
Dec 12, 2022 42.47 42.50 41.88 42.49 4,359,820 +0.08(+0.18%)
Dec 09, 2022 42.31 42.81 42.09 42.41 4,201,801 -0.23(-0.55%)
Dec 08, 2022 42.28 42.92 42.04 42.65 3,966,494 +0.70(+1.67%)
Dec 07, 2022 41.89 42.68 41.75 41.95 5,693,305 -0.18(-0.44%)
Dec 06, 2022 42.50 42.59 41.54 42.13 8,942,924 -0.57(-1.34%)
Dec 05, 2022 43.59 43.66 42.59 42.70 4,775,735 -1.22(-2.79%)
Dec 02, 2022 43.55 44.17 43.13 43.93 4,463,488 +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.