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%)
Dec 01, 2022 37.06 37.78 36.86 37.25 1,103,168 +0.58(+1.58%)
Nov 30, 2022 34.99 36.68 34.28 36.67 1,496,472 +1.51(+4.29%)
Nov 29, 2022 36.07 36.47 34.92 35.16 1,121,377 -0.78(-2.17%)
Nov 28, 2022 38.00 38.00 35.51 35.94 1,339,761 -0.88(-2.39%)
Nov 25, 2022 36.63 37.12 36.23 36.82 371,842 -0.27(-0.71%)
Nov 23, 2022 36.01 37.38 35.97 37.09 844,969 +1.16(+3.21%)
Nov 22, 2022 35.48 35.97 34.75 35.93 1,248,114 +0.31(+0.87%)
Nov 21, 2022 36.00 36.11 35.23 35.62 984,065 -0.85(-2.33%)
Nov 18, 2022 37.49 37.86 36.20 36.47 1,440,586 -0.38(-1.03%)
Nov 17, 2022 36.67 36.86 35.70 36.85 2,292,627 -0.86(-2.28%)
Nov 16, 2022 40.41 40.80 37.48 37.71 2,051,084 -3.74(-9.02%)
Nov 15, 2022 38.80 42.14 38.61 41.45 3,467,963 +3.56(+9.40%)
Nov 14, 2022 38.54 38.99 37.88 37.89 2,071,397 -0.85(-2.19%)
Nov 11, 2022 36.48 39.30 35.95 38.74 3,338,295 +3.65(+10.40%)
Nov 10, 2022 33.50 35.22 33.50 35.09 2,595,698 +2.88(+8.94%)
Nov 09, 2022 34.96 35.00 31.94 32.21 3,771,926 +2.26(+7.55%)
Nov 08, 2022 31.84 31.93 29.90 29.95 3,156,895 -1.88(-5.91%)
Nov 07, 2022 32.26 32.41 31.22 31.83 2,138,687 -0.16(-0.50%)
Nov 04, 2022 33.73 33.74 31.57 31.99 1,684,513 +0.35(+1.11%)
Nov 03, 2022 32.18 32.23 30.95 31.64 1,014,334 -1.12(-3.42%)
Nov 02, 2022 33.94 34.31 32.72 32.76 1,061,615 -1.64(-4.77%)
Nov 01, 2022 34.43 34.74 33.83 34.40 922,599 +0.79(+2.35%)
Oct 31, 2022 34.07 34.34 33.46 33.61 1,200,058 -0.81(-2.35%)
Oct 28, 2022 33.67 34.60 33.42 34.42 745,154 +0.97(+2.90%)
Oct 27, 2022 34.76 34.76 33.27 33.45 807,315 -0.63(-1.85%)
Oct 26, 2022 33.52 35.14 33.37 34.08 790,374 +0.23(+0.68%)
Oct 25, 2022 31.95 33.97 31.86 33.85 1,202,368 +1.63(+5.06%)
Oct 24, 2022 33.31 33.31 30.45 32.22 1,256,345 +0.00(+0.00%)
Oct 21, 2022 30.98 32.28 30.31 32.22 1,144,944 +1.08(+3.47%)
Oct 20, 2022 31.15 32.39 30.80 31.14 1,304,803 -0.16(-0.51%)
Oct 19, 2022 31.30 31.85 30.87 31.30 1,349,537 -0.59(-1.85%)
Oct 18, 2022 32.89 33.28 31.62 31.89 1,081,601 +0.17(+0.54%)
Oct 17, 2022 31.74 32.16 31.38 31.72 1,741,354 +0.94(+3.05%)
Oct 14, 2022 32.96 33.00 30.69 30.78 1,337,200 -2.01(-6.13%)
Oct 13, 2022 31.81 33.46 31.21 32.79 1,875,070 +0.27(+0.83%)
Oct 12, 2022 33.52 33.65 32.16 32.52 1,868,701 -1.26(-3.73%)
Oct 11, 2022 34.22 34.68 33.46 33.78 1,580,615 -0.81(-2.34%)
Oct 10, 2022 36.90 37.00 34.40 34.59 1,859,180 -2.25(-6.11%)
Oct 07, 2022 37.40 37.55 36.28 36.84 1,046,447 -1.13(-2.98%)
Oct 06, 2022 38.34 38.88 37.56 37.97 1,396,258 -0.42(-1.09%)
Oct 05, 2022 37.59 38.39 37.20 38.39 1,181,192 -0.01(-0.03%)
Oct 04, 2022 37.11 38.40 37.07 38.40 1,152,187 +2.18(+6.02%)
Oct 03, 2022 35.18 36.48 34.65 36.22 1,244,057 +1.37(+3.93%)
Sep 30, 2022 35.47 36.25 34.64 34.85 2,331,932 -0.62(-1.75%)
Sep 29, 2022 35.72 35.96 34.50 35.47 1,896,258 -0.99(-2.72%)
Sep 28, 2022 36.01 36.96 35.90 36.46 2,095,074 +0.08(+0.22%)
Sep 27, 2022 37.19 37.91 35.78 36.38 1,968,016 -0.29(-0.79%)
Sep 26, 2022 37.36 37.95 36.62 36.67 1,932,728 -0.63(-1.69%)
Sep 23, 2022 37.76 37.83 35.98 37.30 2,804,970 -1.14(-2.97%)
Sep 22, 2022 40.53 40.63 38.36 38.44 1,824,883 -2.22(-5.46%)
Sep 21, 2022 41.13 42.01 40.62 40.66 1,343,784 -0.13(-0.32%)
Sep 20, 2022 41.02 41.51 40.49 40.79 1,607,861 -0.42(-1.02%)
Sep 19, 2022 41.33 42.12 40.59 41.21 1,498,617 -0.54(-1.29%)
Sep 16, 2022 41.54 41.83 40.91 41.75 2,687,066 -0.32(-0.76%)
Sep 15, 2022 42.06 43.36 41.60 42.07 1,931,826 -0.32(-0.75%)
Sep 14, 2022 43.14 43.47 41.95 42.39 1,501,512 -1.18(-2.71%)
Sep 13, 2022 43.78 44.70 43.31 43.57 1,918,076 -1.32(-2.94%)
Sep 12, 2022 45.45 46.24 44.83 44.89 2,361,338 +0.66(+1.49%)
Sep 09, 2022 43.68 44.41 42.75 44.23 1,827,939 +0.97(+2.24%)
Sep 08, 2022 43.10 43.26 41.63 43.26 982,160 -222.96(-83.75%)
Jun 30, 2022 266.22 0 -0.85(-0.32%)
Jun 29, 2022 268.14 268.82 266.64 267.07 693,232 -1.15(-0.43%)
Jun 28, 2022 270.97 271.73 268.22 268.22 1,291,367 +0.36(+0.13%)
Jun 27, 2022 267.15 269.22 266.39 267.86 887,169 +0.30(+0.11%)
Jun 24, 2022 265.51 268.17 265.51 267.56 513,645 +2.09(+0.79%)
Jun 23, 2022 262.70 267.06 261.88 265.47 738,666 +3.04(+1.16%)
Jun 22, 2022 262.90 264.22 261.56 262.43 248,395 -1.15(-0.44%)
Jun 21, 2022 262.80 264.25 261.48 263.58 587,942 +2.05(+0.78%)
Jun 17, 2022 262.42 262.86 258.67 261.53 345,822 +0.67(+0.26%)
Jun 16, 2022 261.76 262.38 259.15 260.86 1,366,694 -3.75(-1.42%)
Jun 15, 2022 264.69 265.95 261.87 264.61 194,810 +0.72(+0.27%)
Jun 14, 2022 266.27 266.40 263.36 263.89 216,860 -1.48(-0.56%)
Jun 13, 2022 266.71 268.65 263.73 265.37 417,835 -3.36(-1.25%)
Jun 10, 2022 268.71 270.69 266.14 268.73 203,988 +0.01(+0.00%)
Jun 09, 2022 271.50 273.82 268.67 268.72 101,454 -3.11(-1.14%)
Jun 08, 2022 272.84 272.94 270.95 271.83 186,235 -1.62(-0.59%)
Jun 07, 2022 273.53 273.98 272.08 273.45 231,848 -0.52(-0.19%)
Jun 06, 2022 271.77 274.31 271.49 273.97 218,351 +2.69(+0.99%)
Jun 03, 2022 272.71 272.71 270.16 271.28 146,131 -1.87(-0.68%)
Jun 02, 2022 271.33 273.15 270.70 273.15 245,342 +2.19(+0.81%)
Jun 01, 2022 270.23 272.42 269.53 270.96 294,264 +0.00(+0.00%)
May 31, 2022 269.57 271.24 267.73 270.96 222,926 +1.38(+0.51%)
May 27, 2022 265.45 269.90 265.34 269.58 187,959 +5.46(+2.07%)
May 26, 2022 261.90 266.30 261.49 264.12 227,530 +2.22(+0.85%)
May 25, 2022 260.87 263.34 260.87 261.90 212,511 -1.11(-0.42%)
May 24, 2022 267.00 267.00 262.94 263.01 318,163 -3.98(-1.49%)
May 23, 2022 264.12 268.17 263.20 266.99 356,944 +2.96(+1.12%)
May 20, 2022 264.00 265.28 259.85 264.03 145,436 +0.64(+0.24%)
May 19, 2022 263.84 266.76 262.91 263.39 251,157 -2.34(-0.88%)
May 18, 2022 269.86 270.87 265.04 265.73 490,167 -4.79(-1.77%)
May 17, 2022 268.01 270.52 267.84 270.52 273,587 +3.27(+1.22%)
May 16, 2022 268.32 269.85 266.82 267.25 107,454 -2.17(-0.81%)
May 13, 2022 269.12 270.08 268.08 269.42 177,953 +2.15(+0.80%)
May 12, 2022 269.01 270.15 265.81 267.27 275,949 -3.02(-1.12%)
May 11, 2022 267.24 274.69 267.24 270.29 165,530 +2.05(+0.76%)
May 10, 2022 267.50 269.23 265.37 268.24 319,721 +1.88(+0.71%)
May 09, 2022 267.41 268.98 265.72 266.36 615,279 -2.58(-0.96%)
May 06, 2022 269.84 270.21 268.44 268.94 418,128 -2.25(-0.83%)
May 05, 2022 272.88 278.34 269.83 271.19 312,538 -2.52(-0.92%)
May 04, 2022 272.00 274.87 270.52 273.71 478,460 +2.56(+0.94%)
May 03, 2022 270.00 271.51 269.43 271.15 290,804 +2.16(+0.80%)
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.