Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 44.63 44.97 44.50 44.72 19,479,568 -0.01(-0.02%)
Feb 27, 2023 44.88 45.35 44.67 44.73 16,176,964 +0.15(+0.34%)
Feb 24, 2023 43.83 44.71 43.69 44.58 16,775,785 +0.35(+0.80%)
Feb 23, 2023 44.10 44.41 43.78 44.22 15,460,409 +0.23(+0.52%)
Feb 22, 2023 43.94 44.20 43.68 43.99 14,007,753 -0.22(-0.50%)
Feb 21, 2023 45.01 45.01 43.96 44.21 14,275,826 -1.20(-2.63%)
Feb 17, 2023 45.02 45.49 44.96 45.41 14,080,718 +0.26(+0.57%)
Feb 16, 2023 45.51 45.72 45.12 45.15 13,209,362 -0.72(-1.56%)
Feb 15, 2023 45.82 46.14 45.61 45.87 13,443,176 -0.51(-1.09%)
Feb 14, 2023 45.83 46.70 45.66 46.38 17,615,298 +0.35(+0.77%)
Feb 13, 2023 45.27 46.04 45.06 46.02 17,205,096 +0.59(+1.30%)
Feb 10, 2023 45.32 45.61 44.92 45.43 19,796,420 -0.06(-0.13%)
Feb 09, 2023 46.35 46.49 45.41 45.49 18,151,506 -0.65(-1.41%)
Feb 08, 2023 45.61 46.48 45.52 46.14 18,897,990 +0.11(+0.25%)
Feb 07, 2023 45.36 46.29 45.28 46.02 22,772,808 +0.43(+0.94%)
Feb 06, 2023 45.19 45.67 45.08 45.59 16,675,417 +0.10(+0.21%)
Feb 03, 2023 44.93 45.94 44.89 45.50 18,141,726 +0.33(+0.74%)
Feb 02, 2023 45.24 45.48 44.40 45.16 19,929,092 +0.19(+0.43%)
Feb 01, 2023 44.33 45.42 44.15 44.97 23,014,684 +0.44(+0.98%)
Jan 31, 2023 44.01 44.54 43.76 44.53 24,035,448 +0.55(+1.25%)
Jan 30, 2023 43.62 44.32 43.53 43.98 20,445,456 +0.16(+0.37%)
Jan 27, 2023 43.53 44.05 43.53 43.82 19,115,138 +0.29(+0.68%)
Jan 26, 2023 43.26 43.61 42.91 43.53 17,601,484 +0.45(+1.04%)
Jan 25, 2023 41.85 43.15 41.83 43.08 18,179,520 +0.85(+2.00%)
Jan 24, 2023 36.20 42.95 36.20 42.23 14,410,779 -0.55(-1.29%)
Jan 23, 2023 41.75 42.93 41.68 42.78 20,722,094 +1.05(+2.53%)
Jan 20, 2023 40.93 41.75 40.63 41.73 24,588,548 +0.92(+2.26%)
Jan 19, 2023 40.77 41.05 40.40 40.81 19,535,362 -0.41(-0.99%)
Jan 18, 2023 41.77 42.39 41.14 41.22 21,334,284 -0.70(-1.68%)
Jan 17, 2023 41.65 42.15 41.03 41.92 26,806,236 -0.09(-0.23%)
Jan 13, 2023 39.32 42.15 38.44 42.01 43,835,976 +1.32(+3.25%)
Jan 12, 2023 40.90 41.38 40.67 40.69 22,013,646 +0.09(+0.21%)
Jan 11, 2023 40.27 40.69 39.92 40.61 19,227,872 +0.36(+0.90%)
Jan 10, 2023 40.54 40.74 39.92 40.25 19,334,030 -0.03(-0.07%)
Jan 09, 2023 40.97 40.98 40.06 40.28 22,338,294 -0.39(-0.96%)
Jan 06, 2023 40.47 40.86 40.00 40.67 16,047,357 +0.36(+0.90%)
Jan 05, 2023 40.46 40.50 39.84 40.30 13,029,518 -0.22(-0.54%)
Jan 04, 2023 40.15 40.91 40.12 40.52 19,934,494 +0.82(+2.06%)
Jan 03, 2023 39.53 40.03 39.38 39.71 16,777,884 +0.48(+1.21%)
Dec 30, 2022 39.06 39.36 38.95 39.23 10,547,535 -0.04(-0.10%)
Dec 29, 2022 39.10 39.34 39.01 39.27 12,203,697 +0.20(+0.51%)
Dec 28, 2022 38.90 39.31 38.82 39.07 12,509,492 +0.08(+0.19%)
Dec 27, 2022 38.96 39.08 38.58 38.99 11,395,254 +0.06(+0.15%)
Dec 23, 2022 38.66 38.95 38.43 38.94 10,701,158 +0.28(+0.74%)
Dec 22, 2022 38.68 38.71 38.02 38.65 18,347,060 -0.42(-1.07%)
Dec 21, 2022 39.30 39.56 38.88 39.07 21,221,086 +0.13(+0.34%)
Dec 20, 2022 39.23 40.44 38.93 38.94 26,892,310 -0.80(-2.01%)
Dec 19, 2022 39.28 39.82 39.06 39.73 18,369,608 +0.60(+1.53%)
Dec 16, 2022 38.98 39.38 38.81 39.14 31,402,288 -0.17(-0.44%)
Dec 15, 2022 39.35 39.63 38.97 39.31 17,684,116 -0.77(-1.92%)
Dec 14, 2022 40.47 41.07 39.86 40.08 23,198,186 -0.42(-1.03%)
Dec 13, 2022 41.69 41.88 40.01 40.49 33,148,142 -0.23(-0.56%)
Dec 12, 2022 40.48 40.79 40.01 40.72 19,394,036 +0.34(+0.85%)
Dec 09, 2022 40.22 40.78 40.21 40.38 16,864,862 -0.08(-0.19%)
Dec 08, 2022 40.58 40.75 40.01 40.46 18,061,510 +0.12(+0.31%)
Dec 07, 2022 40.94 41.17 40.32 40.33 25,375,258 -0.90(-2.19%)
Dec 06, 2022 41.50 41.66 40.53 41.24 27,323,130 -0.25(-0.60%)
Dec 05, 2022 43.42 43.59 41.44 41.48 34,276,800 -2.17(-4.96%)
Dec 02, 2022 44.07 44.20 42.64 43.65 31,385,698 -0.88(-1.98%)
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.