Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 41.70 41.94 41.26 41.64 8,940,605 -0.10(-0.24%)
Feb 27, 2023 42.41 42.51 41.67 41.74 10,221,150 -0.56(-1.34%)
Feb 24, 2023 42.37 42.50 42.10 42.30 6,361,669 -0.30(-0.72%)
Feb 23, 2023 42.33 42.77 42.22 42.61 7,007,758 +0.33(+0.78%)
Feb 22, 2023 42.51 43.02 42.17 42.27 7,703,337 -0.27(-0.63%)
Feb 21, 2023 43.04 43.11 41.95 42.54 9,182,481 -0.57(-1.31%)
Feb 17, 2023 42.60 43.14 42.38 43.11 8,726,086 +0.60(+1.41%)
Feb 16, 2023 42.51 42.72 42.19 42.51 6,045,265 -0.22(-0.52%)
Feb 15, 2023 42.31 42.74 42.31 42.73 5,456,642 +0.22(+0.51%)
Feb 14, 2023 42.91 42.94 42.41 42.52 7,133,987 -0.39(-0.92%)
Feb 13, 2023 42.52 42.97 42.43 42.91 5,986,342 +0.55(+1.29%)
Feb 10, 2023 41.70 42.42 41.60 42.36 7,693,321 +0.82(+1.96%)
Feb 09, 2023 41.80 41.89 41.30 41.55 6,510,568 -0.15(-0.37%)
Feb 08, 2023 41.55 41.75 41.47 41.70 6,395,917 -0.05(-0.13%)
Feb 07, 2023 41.87 41.98 41.48 41.75 7,713,726 -0.36(-0.85%)
Feb 06, 2023 42.16 42.35 42.01 42.11 6,588,856 +0.04(+0.11%)
Feb 03, 2023 42.15 42.21 41.64 42.07 11,425,417 -0.05(-0.13%)
Feb 02, 2023 42.47 42.61 41.82 42.12 11,061,831 -0.51(-1.20%)
Feb 01, 2023 41.30 42.76 40.81 42.63 16,416,708 +2.24(+5.55%)
Jan 31, 2023 40.04 40.40 39.78 40.39 8,453,184 +0.48(+1.21%)
Jan 30, 2023 39.64 40.21 39.60 39.91 7,658,692 +0.32(+0.82%)
Jan 27, 2023 39.79 39.95 39.50 39.58 10,311,575 -0.13(-0.34%)
Jan 26, 2023 40.15 40.18 39.57 39.72 10,533,985 -0.57(-1.42%)
Jan 25, 2023 40.13 42.14 39.82 40.29 8,957,831 +0.13(+0.33%)
Jan 24, 2023 46.25 46.25 34.15 40.16 5,562,994 -0.03(-0.07%)
Jan 23, 2023 40.38 40.66 40.14 40.18 8,433,239 -0.12(-0.29%)
Jan 20, 2023 40.04 40.36 39.84 40.30 9,368,663 +0.36(+0.90%)
Jan 19, 2023 39.60 40.30 39.57 39.94 9,024,478 +0.48(+1.20%)
Jan 18, 2023 40.49 40.53 38.91 39.47 14,821,938 -1.03(-2.55%)
Jan 17, 2023 41.05 41.29 40.38 40.50 8,041,739 -0.41(-1.01%)
Jan 13, 2023 40.63 40.94 40.48 40.91 7,006,881 +0.20(+0.48%)
Jan 12, 2023 41.16 41.19 40.67 40.71 6,323,334 -0.38(-0.92%)
Jan 11, 2023 41.41 41.65 40.78 41.09 7,515,079 -0.15(-0.37%)
Jan 10, 2023 41.61 41.74 41.11 41.24 7,757,908 +0.01(+0.02%)
Jan 09, 2023 41.65 41.79 41.19 41.23 7,670,318 -0.42(-1.01%)
Jan 06, 2023 41.22 41.91 41.11 41.65 7,840,748 +0.97(+2.38%)
Jan 05, 2023 40.66 40.80 40.35 40.69 8,528,809 -0.04(-0.09%)
Jan 04, 2023 40.73 41.15 40.52 40.72 8,817,045 -0.10(-0.24%)
Jan 03, 2023 41.01 41.14 40.58 40.82 5,713,785 -0.17(-0.42%)
Dec 30, 2022 41.13 41.24 40.73 40.99 5,603,776 -0.14(-0.35%)
Dec 29, 2022 41.16 41.39 41.05 41.13 4,761,301 +0.02(+0.04%)
Dec 28, 2022 41.83 41.96 41.11 41.12 6,519,541 -0.56(-1.36%)
Dec 27, 2022 41.57 41.74 41.43 41.68 8,870,128 +0.22(+0.52%)
Dec 23, 2022 41.05 41.47 40.81 41.47 7,537,871 +0.41(+1.00%)
Dec 22, 2022 40.87 41.06 40.56 41.05 7,482,136 +0.17(+0.42%)
Dec 21, 2022 40.90 41.04 40.71 40.88 9,334,626 +0.08(+0.20%)
Dec 20, 2022 40.90 40.94 40.49 40.80 9,522,000 +0.05(+0.13%)
Dec 19, 2022 40.99 41.27 40.37 40.75 8,975,407 -0.16(-0.39%)
Dec 16, 2022 41.15 41.16 40.34 40.91 17,284,044 -0.34(-0.83%)
Dec 15, 2022 41.29 41.41 40.69 41.25 9,127,735 -0.16(-0.38%)
Dec 14, 2022 41.33 41.75 41.08 41.41 9,829,201 +0.28(+0.68%)
Dec 13, 2022 41.46 41.51 41.04 41.13 16,028,660 -0.13(-0.32%)
Dec 12, 2022 41.15 41.29 40.70 41.26 6,289,624 +0.22(+0.54%)
Dec 09, 2022 41.10 41.27 40.98 41.04 7,038,176 -0.13(-0.32%)
Dec 08, 2022 40.74 41.28 40.59 41.17 6,658,420 +0.43(+1.06%)
Dec 07, 2022 40.81 40.91 40.54 40.74 7,041,979 +0.14(+0.35%)
Dec 06, 2022 41.45 41.64 40.37 40.60 8,787,271 -0.86(-2.08%)
Dec 05, 2022 41.35 42.09 41.32 41.46 8,480,645 -0.39(-0.92%)
Dec 02, 2022 41.09 41.87 41.09 41.85 8,711,070 +0.54(+1.32%)
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.