Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 41.64 41.94 41.43 41.63 6,216,055 -0.26(-0.62%)
Feb 27, 2023 42.32 42.61 41.79 41.89 5,788,146 -0.33(-0.78%)
Feb 24, 2023 42.27 42.42 41.93 42.22 5,222,029 -0.15(-0.36%)
Feb 23, 2023 42.95 43.00 42.20 42.38 5,263,174 -0.69(-1.59%)
Feb 22, 2023 42.91 43.59 42.49 43.06 4,889,493 +0.00(+0.00%)
Feb 21, 2023 42.39 43.20 42.05 43.06 6,187,895 +0.60(+1.41%)
Feb 17, 2023 42.42 42.60 42.26 42.46 4,428,056 +0.14(+0.34%)
Feb 16, 2023 42.39 42.54 42.18 42.32 4,655,319 -0.41(-0.95%)
Feb 15, 2023 42.23 42.73 42.14 42.72 4,132,776 +0.62(+1.47%)
Feb 14, 2023 43.21 43.21 42.07 42.11 5,114,857 -0.96(-2.24%)
Feb 13, 2023 43.02 43.13 42.70 43.07 4,666,293 +0.09(+0.20%)
Feb 10, 2023 42.44 43.36 42.39 42.98 3,883,644 +0.68(+1.61%)
Feb 09, 2023 42.55 42.68 42.15 42.30 3,813,421 -0.17(-0.41%)
Feb 08, 2023 42.56 42.75 42.22 42.48 4,991,805 -0.19(-0.45%)
Feb 07, 2023 42.70 42.84 42.35 42.67 3,633,894 -0.07(-0.16%)
Feb 06, 2023 42.73 42.80 42.30 42.73 4,599,788 +0.12(+0.27%)
Feb 03, 2023 43.10 43.20 42.36 42.62 5,237,380 -0.53(-1.22%)
Feb 02, 2023 42.96 43.45 42.76 43.15 5,019,339 -0.20(-0.46%)
Feb 01, 2023 42.61 43.55 42.29 43.35 5,614,476 +0.53(+1.23%)
Jan 31, 2023 42.26 42.82 41.97 42.82 5,385,898 +0.40(+0.95%)
Jan 30, 2023 42.88 43.07 42.28 42.42 4,735,574 -0.81(-1.86%)
Jan 27, 2023 42.79 43.46 42.66 43.22 3,827,228 +0.57(+1.33%)
Jan 26, 2023 42.98 43.10 42.54 42.66 3,237,142 -0.42(-0.98%)
Jan 25, 2023 42.50 43.09 42.48 43.08 3,492,510 +0.61(+1.45%)
Jan 24, 2023 43.18 43.18 42.36 42.47 2,835,899 -0.42(-0.98%)
Jan 23, 2023 42.65 43.21 42.49 42.89 3,706,244 +0.24(+0.56%)
Jan 20, 2023 42.23 42.69 41.85 42.65 4,146,615 +0.43(+1.02%)
Jan 19, 2023 43.48 43.60 42.20 42.22 4,608,128 -1.21(-2.78%)
Jan 18, 2023 44.35 44.51 43.28 43.43 4,173,467 -0.88(-1.99%)
Jan 17, 2023 43.52 44.61 43.51 44.31 3,996,002 +0.92(+2.12%)
Jan 13, 2023 43.66 43.82 43.04 43.39 3,574,268 -0.43(-0.99%)
Jan 12, 2023 43.88 43.97 43.35 43.82 3,450,861 +0.06(+0.13%)
Jan 11, 2023 44.32 44.40 43.26 43.76 5,204,869 -0.36(-0.80%)
Jan 10, 2023 44.39 44.75 43.94 44.12 3,578,884 -0.20(-0.45%)
Jan 09, 2023 44.13 44.57 43.93 44.32 4,935,962 +0.43(+0.98%)
Jan 06, 2023 43.48 44.11 43.43 43.89 4,571,116 +0.56(+1.28%)
Jan 05, 2023 42.96 43.41 42.42 43.33 4,950,070 +0.18(+0.42%)
Jan 04, 2023 42.60 43.67 42.28 43.15 4,481,299 +0.48(+1.12%)
Jan 03, 2023 42.68 43.17 42.43 42.67 3,720,999 -0.11(-0.25%)
Dec 30, 2022 42.69 43.02 42.45 42.77 3,779,345 -0.04(-0.09%)
Dec 29, 2022 42.87 42.96 42.61 42.81 3,020,047 +0.04(+0.09%)
Dec 28, 2022 44.08 44.29 42.76 42.77 4,402,301 -1.31(-2.98%)
Dec 27, 2022 44.06 44.48 43.97 44.09 4,795,329 +0.06(+0.13%)
Dec 23, 2022 43.42 44.20 43.42 44.03 4,891,429 +0.61(+1.41%)
Dec 22, 2022 42.75 43.43 42.43 43.42 4,523,820 +0.76(+1.78%)
Dec 21, 2022 42.74 42.99 42.51 42.66 3,633,203 -0.12(-0.27%)
Dec 20, 2022 42.48 43.15 42.41 42.77 4,632,155 +0.17(+0.41%)
Dec 19, 2022 42.51 42.96 42.21 42.60 4,748,716 +0.08(+0.18%)
Dec 16, 2022 41.51 42.64 41.31 42.52 13,572,516 +0.80(+1.91%)
Dec 15, 2022 42.47 42.65 41.56 41.73 7,368,956 -1.22(-2.84%)
Dec 14, 2022 43.53 43.81 42.77 42.95 5,972,589 -0.66(-1.52%)
Dec 13, 2022 44.90 44.99 43.59 43.61 6,487,998 -1.21(-2.70%)
Dec 12, 2022 44.65 44.93 44.17 44.82 4,440,526 +0.23(+0.52%)
Dec 09, 2022 45.28 45.57 44.57 44.59 5,430,456 -0.95(-2.09%)
Dec 08, 2022 44.93 45.61 44.54 45.54 3,951,614 +0.50(+1.11%)
Dec 07, 2022 44.58 45.15 44.48 45.04 5,060,215 +0.59(+1.32%)
Dec 06, 2022 44.45 44.84 44.06 44.45 4,275,661 +0.25(+0.56%)
Dec 05, 2022 45.30 45.49 43.70 44.20 8,334,867 -1.44(-3.15%)
Dec 02, 2022 46.34 46.60 45.36 45.64 5,362,587 -0.81(-1.74%)
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.