Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 44.67 44.99 44.55 44.69 6,630,798 +0.14(+0.32%)
Feb 27, 2023 44.88 45.17 44.46 44.55 4,549,207 -0.06(-0.13%)
Feb 24, 2023 44.21 44.68 44.04 44.61 4,422,850 -0.07(-0.17%)
Feb 23, 2023 44.82 45.05 44.30 44.69 4,612,617 +0.17(+0.38%)
Feb 22, 2023 44.67 44.83 44.33 44.52 4,893,733 -0.14(-0.31%)
Feb 21, 2023 45.13 45.19 44.32 44.66 6,186,517 -0.85(-1.87%)
Feb 17, 2023 45.34 45.57 45.13 45.51 5,544,499 +0.05(+0.10%)
Feb 16, 2023 45.69 45.83 45.32 45.46 5,232,739 -0.50(-1.08%)
Feb 15, 2023 45.74 45.99 45.56 45.96 4,515,856 -0.05(-0.10%)
Feb 14, 2023 45.98 46.16 45.66 46.01 5,221,622 +0.04(+0.08%)
Feb 13, 2023 45.57 45.98 45.53 45.97 5,238,061 +0.37(+0.80%)
Feb 10, 2023 45.51 45.78 45.27 45.60 5,721,129 -0.07(-0.14%)
Feb 09, 2023 46.25 46.35 45.47 45.67 6,268,695 -0.28(-0.61%)
Feb 08, 2023 46.01 46.51 45.84 45.95 6,204,789 -0.56(-1.21%)
Feb 07, 2023 45.57 46.63 45.55 46.51 6,203,669 +0.67(+1.47%)
Feb 06, 2023 45.83 46.01 45.57 45.84 5,337,048 -0.33(-0.71%)
Feb 03, 2023 45.72 46.46 45.61 46.16 7,026,271 +0.14(+0.31%)
Feb 02, 2023 46.32 46.49 45.83 46.02 7,282,996 -0.07(-0.14%)
Feb 01, 2023 46.11 46.75 45.88 46.09 8,127,972 -0.54(-1.16%)
Jan 31, 2023 45.73 46.64 45.50 46.63 8,237,883 +0.94(+2.05%)
Jan 30, 2023 45.48 46.20 45.45 45.70 6,346,881 -0.06(-0.12%)
Jan 27, 2023 45.53 45.78 45.12 45.75 7,014,340 +0.15(+0.33%)
Jan 26, 2023 46.52 46.77 45.25 45.60 8,880,862 -0.42(-0.92%)
Jan 25, 2023 43.93 46.52 43.90 46.02 13,064,435 +2.32(+5.31%)
Jan 24, 2023 44.71 44.76 43.51 43.70 13,305,083 -0.94(-2.10%)
Jan 23, 2023 43.71 44.66 43.58 44.64 8,688,620 +1.13(+2.60%)
Jan 20, 2023 42.84 43.51 42.47 43.51 8,575,874 +0.78(+1.82%)
Jan 19, 2023 42.51 43.01 42.06 42.73 9,754,982 -0.17(-0.39%)
Jan 18, 2023 44.04 44.28 42.85 42.90 8,945,579 -1.53(-3.44%)
Jan 17, 2023 44.55 44.70 43.83 44.42 10,839,453 +0.10(+0.23%)
Jan 13, 2023 43.89 44.39 43.48 44.32 8,704,127 -0.24(-0.55%)
Jan 12, 2023 44.43 44.97 44.29 44.56 9,540,118 +0.45(+1.02%)
Jan 11, 2023 43.93 44.32 43.75 44.11 9,329,006 +0.42(+0.96%)
Jan 10, 2023 43.78 43.92 43.03 43.69 14,557,639 +0.05(+0.11%)
Jan 09, 2023 43.46 43.82 43.19 43.65 14,065,576 +0.28(+0.65%)
Jan 06, 2023 43.07 43.53 42.53 43.36 8,755,148 +0.60(+1.40%)
Jan 05, 2023 42.94 43.07 42.19 42.77 8,932,263 -0.34(-0.78%)
Jan 04, 2023 42.24 43.44 42.24 43.10 17,447,546 +1.30(+3.11%)
Jan 03, 2023 41.39 42.17 41.28 41.80 13,664,977 +0.96(+2.36%)
Dec 30, 2022 40.64 41.01 40.53 40.84 6,127,618 +0.04(+0.09%)
Dec 29, 2022 40.24 40.85 40.11 40.80 6,360,843 +0.66(+1.63%)
Dec 28, 2022 40.49 40.58 39.89 40.14 6,886,291 -0.28(-0.69%)
Dec 27, 2022 40.14 40.51 39.93 40.42 8,103,312 +0.42(+1.04%)
Dec 23, 2022 39.66 40.08 39.57 40.00 7,484,689 +0.32(+0.82%)
Dec 22, 2022 39.34 39.68 39.13 39.68 13,435,992 +0.13(+0.33%)
Dec 21, 2022 39.08 39.82 39.04 39.55 10,211,662 +0.72(+1.86%)
Dec 20, 2022 39.00 39.15 38.71 38.83 15,343,463 -0.02(-0.05%)
Dec 19, 2022 38.99 39.50 38.52 38.85 12,729,828 -0.19(-0.47%)
Dec 16, 2022 39.36 39.63 38.74 39.03 20,853,312 -0.64(-1.61%)
Dec 15, 2022 39.50 39.85 39.27 39.67 11,046,222 -0.42(-1.04%)
Dec 14, 2022 40.82 40.99 39.81 40.09 12,138,089 -0.89(-2.17%)
Dec 13, 2022 41.23 41.62 40.66 40.98 16,784,512 +0.73(+1.82%)
Dec 12, 2022 40.00 40.38 39.46 40.25 11,550,012 +0.32(+0.81%)
Dec 09, 2022 40.15 40.56 39.85 39.92 9,824,249 -0.42(-1.03%)
Dec 08, 2022 40.39 40.44 39.84 40.34 7,544,589 +0.00(+0.00%)
Dec 07, 2022 39.60 40.65 39.33 40.34 10,942,194 +0.57(+1.44%)
Dec 06, 2022 40.71 40.80 39.11 39.76 10,412,502 -0.90(-2.21%)
Dec 05, 2022 42.26 42.31 40.39 40.66 14,822,001 -1.60(-3.79%)
Dec 02, 2022 41.82 42.35 41.75 42.26 11,648,341 +0.27(+0.64%)
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.