Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2023 42.59 0 +0.04(+0.09%)
Feb 21, 2023 44.22 44.96 42.35 42.55 1,511,132 -2.44(-5.42%)
Feb 17, 2023 45.26 45.36 44.31 44.99 1,256,054 -0.55(-1.21%)
Feb 16, 2023 45.12 46.00 44.82 45.54 1,335,727 -0.30(-0.65%)
Feb 15, 2023 44.92 46.06 44.33 45.84 1,204,592 +1.41(+3.17%)
Feb 14, 2023 42.46 44.55 42.18 44.43 1,395,042 +1.52(+3.54%)
Feb 13, 2023 42.21 42.91 41.62 42.91 848,483 +0.53(+1.25%)
Feb 10, 2023 42.38 42.63 41.24 42.38 1,124,239 -0.48(-1.12%)
Feb 09, 2023 43.50 43.90 42.19 42.86 1,322,178 +0.16(+0.37%)
Feb 08, 2023 43.92 45.49 41.81 42.70 2,221,616 -1.20(-2.73%)
Feb 07, 2023 42.69 43.94 42.19 43.90 1,412,994 +1.20(+2.81%)
Feb 06, 2023 43.60 44.09 42.34 42.70 1,281,931 -1.77(-3.98%)
Feb 03, 2023 45.08 45.77 44.16 44.47 1,088,283 -1.79(-3.87%)
Feb 02, 2023 45.17 46.99 45.00 46.26 1,512,054 +1.61(+3.61%)
Feb 01, 2023 43.32 45.00 43.00 44.65 1,221,955 +1.25(+2.88%)
Jan 31, 2023 43.14 43.59 42.69 43.40 1,323,820 +0.26(+0.60%)
Jan 30, 2023 44.44 44.55 43.13 43.14 1,322,666 -2.00(-4.43%)
Jan 27, 2023 44.80 45.28 44.39 45.14 773,109 +0.11(+0.24%)
Jan 26, 2023 44.69 45.24 44.11 45.03 682,716 +0.84(+1.90%)
Jan 25, 2023 43.63 44.75 43.28 44.19 1,066,571 -0.12(-0.27%)
Jan 24, 2023 44.42 44.89 44.05 44.31 1,000,368 -0.45(-1.01%)
Jan 23, 2023 42.85 44.79 42.71 44.76 844,835 +1.98(+4.63%)
Jan 20, 2023 42.20 42.80 41.81 42.78 940,061 +0.58(+1.37%)
Jan 19, 2023 41.72 42.64 41.31 42.20 926,861 -0.37(-0.87%)
Jan 18, 2023 43.67 44.14 42.55 42.57 1,382,275 +0.08(+0.19%)
Jan 17, 2023 41.44 42.92 41.23 42.49 1,697,778 +1.23(+2.98%)
Jan 13, 2023 39.80 41.34 39.80 41.26 902,262 +0.67(+1.65%)
Jan 12, 2023 39.69 40.79 39.31 40.59 1,128,353 +1.24(+3.15%)
Jan 11, 2023 39.50 39.75 38.91 39.35 909,102 +0.30(+0.77%)
Jan 10, 2023 38.70 39.15 38.44 39.05 839,158 +0.32(+0.83%)
Jan 09, 2023 37.46 39.25 37.29 38.73 1,458,935 +1.97(+5.36%)
Jan 06, 2023 35.43 37.00 35.28 36.76 893,407 +1.50(+4.25%)
Jan 05, 2023 35.51 36.06 35.01 35.26 1,235,693 -0.70(-1.95%)
Jan 04, 2023 35.87 36.38 35.25 35.96 1,104,030 +1.10(+3.16%)
Jan 03, 2023 35.88 35.93 34.34 34.86 1,307,183 -0.24(-0.68%)
Dec 30, 2022 34.00 35.23 34.00 35.10 1,157,459 +0.52(+1.50%)
Dec 29, 2022 33.28 34.80 33.01 34.58 1,188,353 +2.36(+7.32%)
Dec 28, 2022 33.00 33.14 32.21 32.22 845,463 -0.81(-2.45%)
Dec 27, 2022 33.05 33.18 32.40 33.03 1,073,394 -0.06(-0.18%)
Dec 23, 2022 33.13 33.15 32.20 33.09 943,449 -0.38(-1.14%)
Dec 22, 2022 33.00 33.50 32.23 33.47 1,111,379 -0.18(-0.53%)
Dec 21, 2022 33.90 34.62 33.46 33.65 1,080,508 -0.07(-0.21%)
Dec 20, 2022 33.17 34.27 33.17 33.72 1,300,746 +0.09(+0.27%)
Dec 19, 2022 34.63 34.63 33.16 33.63 1,771,328 -1.13(-3.25%)
Dec 16, 2022 34.62 35.75 34.21 34.76 5,023,421 +0.00(+0.00%)
Dec 15, 2022 36.31 36.58 34.47 34.76 2,335,133 -2.48(-6.66%)
Dec 14, 2022 38.00 38.45 37.03 37.24 1,502,103 -1.16(-3.02%)
Dec 13, 2022 38.16 40.15 37.57 38.40 2,806,533 +2.99(+8.44%)
Dec 12, 2022 35.23 35.59 34.77 35.41 1,093,821 +0.06(+0.17%)
Dec 09, 2022 36.32 36.36 35.27 35.35 890,339 -1.35(-3.68%)
Dec 08, 2022 34.94 37.30 34.77 36.70 1,351,837 +2.04(+5.89%)
Dec 07, 2022 34.82 35.03 34.11 34.66 1,173,335 -0.15(-0.43%)
Dec 06, 2022 36.81 36.81 33.96 34.81 1,540,936 -2.09(-5.66%)
Dec 05, 2022 37.91 38.31 36.54 36.90 1,439,318 -0.87(-2.30%)
Dec 02, 2022 37.05 37.78 36.11 37.77 1,218,933 +0.52(+1.40%)
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.