Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 44.63 44.73 44.53 44.66 859,445 +0.24(+0.54%)
Mar 28, 2023 44.36 44.64 44.26 44.42 966,727 -0.01(-0.02%)
Mar 27, 2023 44.40 44.51 44.23 44.43 1,096,287 +0.19(+0.43%)
Mar 24, 2023 43.68 44.31 43.68 44.24 1,256,533 +0.31(+0.71%)
Mar 23, 2023 44.02 44.36 43.75 43.93 1,731,511 +0.10(+0.23%)
Mar 22, 2023 44.15 44.40 43.83 43.83 1,555,115 -0.33(-0.75%)
Mar 21, 2023 44.52 44.77 44.01 44.16 981,596 -0.29(-0.65%)
Mar 20, 2023 44.00 44.52 43.92 44.45 1,206,435 +0.77(+1.76%)
Mar 17, 2023 43.68 43.80 43.34 43.68 1,337,301 +0.06(+0.14%)
Mar 16, 2023 43.40 43.63 42.90 43.62 1,491,121 +0.21(+0.48%)
Mar 15, 2023 42.63 43.61 42.39 43.41 2,348,917 +0.12(+0.28%)
Mar 14, 2023 43.12 43.39 42.76 43.29 4,477,939 +0.53(+1.23%)
Mar 13, 2023 42.26 43.07 42.05 42.76 2,107,222 +0.52(+1.23%)
Mar 10, 2023 42.56 42.65 42.10 42.24 1,514,607 -0.20(-0.46%)
Mar 09, 2023 42.98 43.16 42.41 42.44 1,043,207 -0.51(-1.18%)
Mar 08, 2023 42.96 43.17 42.79 42.95 919,875 -0.09(-0.20%)
Mar 07, 2023 43.48 43.60 42.94 43.04 1,309,795 -0.54(-1.23%)
Mar 06, 2023 43.53 43.79 43.49 43.57 745,500 +0.04(+0.09%)
Mar 03, 2023 43.05 43.64 43.03 43.53 1,187,474 +0.49(+1.14%)
Mar 02, 2023 43.18 43.42 42.87 43.05 831,435 -0.25(-0.59%)
Mar 01, 2023 43.28 43.58 43.15 43.30 844,287 +0.03(+0.07%)
Feb 28, 2023 43.43 43.43 43.14 43.27 1,028,676 -0.23(-0.54%)
Feb 27, 2023 43.59 43.98 43.48 43.51 661,935 +0.04(+0.09%)
Feb 24, 2023 43.52 43.55 43.07 43.47 870,963 -0.46(-1.05%)
Feb 23, 2023 44.07 44.21 43.56 43.93 953,005 -0.03(-0.07%)
Feb 22, 2023 44.31 44.39 43.87 43.96 801,178 -0.19(-0.42%)
Feb 21, 2023 44.59 44.82 44.01 44.14 925,994 -0.67(-1.51%)
Feb 17, 2023 44.29 44.86 44.20 44.82 1,037,361 +0.50(+1.13%)
Feb 16, 2023 44.31 44.56 43.88 44.32 1,380,304 -0.28(-0.64%)
Feb 15, 2023 44.54 44.62 44.32 44.60 892,109 -0.22(-0.48%)
Feb 14, 2023 44.92 45.09 44.53 44.82 952,710 +0.00(+0.00%)
Feb 13, 2023 44.54 44.92 44.54 44.82 798,418 +0.23(+0.53%)
Feb 10, 2023 44.36 44.71 44.15 44.58 1,011,565 +0.52(+1.18%)
Feb 09, 2023 44.77 44.86 43.93 44.06 1,387,057 -0.52(-1.16%)
Feb 08, 2023 44.61 44.76 44.47 44.58 1,030,748 -0.08(-0.18%)
Feb 07, 2023 44.83 45.03 44.51 44.66 1,418,702 -0.30(-0.67%)
Feb 06, 2023 44.89 45.09 44.63 44.96 939,116 -0.11(-0.24%)
Feb 03, 2023 44.66 45.18 44.59 45.07 1,459,949 -0.03(-0.06%)
Feb 02, 2023 46.43 46.43 44.95 45.10 1,636,368 -1.45(-3.11%)
Feb 01, 2023 46.12 46.71 45.89 46.55 1,291,727 +0.29(+0.63%)
Jan 31, 2023 45.93 46.26 45.75 46.25 1,405,953 +0.35(+0.77%)
Jan 30, 2023 45.65 46.18 45.63 45.90 1,252,345 +0.12(+0.26%)
Jan 27, 2023 45.68 45.89 45.50 45.78 846,753 -0.08(-0.17%)
Jan 26, 2023 45.63 45.87 45.50 45.86 719,919 +0.42(+0.93%)
Jan 25, 2023 45.27 45.53 44.95 45.44 949,947 +0.20(+0.43%)
Jan 24, 2023 45.26 45.68 44.86 45.25 1,193,137 +0.05(+0.11%)
Jan 23, 2023 45.36 45.59 44.96 45.20 1,414,464 -0.47(-1.03%)
Jan 20, 2023 45.17 45.67 44.84 45.67 958,985 +0.55(+1.21%)
Jan 19, 2023 45.16 45.42 44.87 45.12 2,889,566 -0.18(-0.39%)
Jan 18, 2023 46.05 46.13 45.20 45.30 1,166,353 -0.66(-1.45%)
Jan 17, 2023 45.87 46.30 45.80 45.96 1,419,813 +0.33(+0.73%)
Jan 13, 2023 45.12 45.74 45.05 45.63 1,238,596 +0.23(+0.52%)
Jan 12, 2023 44.75 45.42 44.49 45.39 1,510,933 +0.84(+1.89%)
Jan 11, 2023 44.87 45.03 44.26 44.55 1,132,008 -0.21(-0.46%)
Jan 10, 2023 44.86 44.86 44.48 44.76 785,101 -0.07(-0.15%)
Jan 09, 2023 44.95 45.24 44.65 44.83 1,194,622 +0.00(+0.00%)
Jan 06, 2023 44.17 44.85 43.98 44.83 1,333,396 +1.05(+2.39%)
Jan 05, 2023 43.80 43.85 43.43 43.78 1,144,206 -0.16(-0.36%)
Jan 04, 2023 43.56 44.08 43.30 43.94 1,622,114 +0.85(+1.97%)
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.