Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 42.93 43.06 42.93 43.05 3,043 +0.06(+0.13%)
Feb 27, 2023 43.02 43.02 42.97 42.99 2,262 -0.02(-0.05%)
Feb 24, 2023 43.02 43.05 42.95 43.02 19,397 -0.13(-0.29%)
Feb 23, 2023 43.04 43.16 43.04 43.14 53,500 +0.12(+0.28%)
Feb 22, 2023 43.00 43.07 43.00 43.02 6,187 +0.03(+0.07%)
Feb 21, 2023 43.12 43.12 42.99 42.99 31,781 -0.29(-0.66%)
Feb 17, 2023 43.13 43.28 43.12 43.28 4,860 +0.01(+0.02%)
Feb 16, 2023 43.23 43.29 43.23 43.27 19,415 -0.13(-0.30%)
Feb 15, 2023 43.41 43.45 43.39 43.40 25,433 -0.09(-0.21%)
Feb 14, 2023 43.51 43.55 43.46 43.49 91,444 -0.10(-0.22%)
Feb 13, 2023 43.50 43.59 43.50 43.59 26,951 +0.04(+0.09%)
Feb 10, 2023 43.64 43.65 43.54 43.55 10,319 -0.14(-0.31%)
Feb 09, 2023 43.88 43.88 43.68 43.69 94,836 -0.07(-0.16%)
Feb 08, 2023 43.72 43.76 43.66 43.76 13,365 +0.03(+0.07%)
Feb 07, 2023 43.75 43.82 43.71 43.73 7,137 -0.13(-0.30%)
Feb 06, 2023 43.88 43.89 43.86 43.86 4,140 -0.29(-0.65%)
Feb 03, 2023 44.15 44.20 44.14 44.14 10,029 -0.19(-0.42%)
Feb 02, 2023 44.35 44.42 44.33 44.33 15,621 +0.11(+0.26%)
Feb 01, 2023 44.02 44.22 44.01 44.22 6,182 +0.26(+0.59%)
Jan 31, 2023 43.95 43.96 43.92 43.96 184,396 +0.06(+0.13%)
Jan 30, 2023 43.95 43.95 43.88 43.90 6,593 -0.07(-0.16%)
Jan 27, 2023 43.90 43.99 43.90 43.97 7,239 -0.04(-0.09%)
Jan 26, 2023 44.03 44.06 43.99 44.01 3,665 -0.06(-0.13%)
Jan 25, 2023 44.04 44.08 44.04 44.07 32,255 +0.08(+0.18%)
Jan 24, 2023 43.82 43.99 43.82 43.99 4,669 +0.15(+0.33%)
Jan 23, 2023 43.82 43.89 43.82 43.85 11,174 -0.12(-0.27%)
Jan 20, 2023 43.99 44.01 43.94 43.96 97,671 -0.20(-0.45%)
Jan 19, 2023 44.17 44.18 44.12 44.16 12,921 +0.03(+0.07%)
Jan 18, 2023 44.10 44.14 44.10 44.13 18,033 +0.27(+0.61%)
Jan 17, 2023 43.77 43.87 43.77 43.86 28,613 -0.06(-0.13%)
Jan 13, 2023 43.98 43.98 43.92 43.92 13,755 -0.04(-0.09%)
Jan 12, 2023 43.76 43.96 43.68 43.96 32,894 +0.36(+0.84%)
Jan 11, 2023 43.52 43.59 43.51 43.59 80,986 +0.13(+0.30%)
Jan 10, 2023 43.47 43.51 43.42 43.46 27,567 -0.06(-0.15%)
Jan 09, 2023 43.41 43.55 43.40 43.52 4,555 +0.10(+0.22%)
Jan 06, 2023 43.04 43.43 43.04 43.43 15,117 +0.37(+0.86%)
Jan 05, 2023 42.93 43.06 42.93 43.06 3,795 +0.08(+0.18%)
Jan 04, 2023 43.02 43.03 42.91 42.98 18,396 +0.22(+0.52%)
Jan 03, 2023 42.87 42.87 42.74 42.75 5,613 +0.17(+0.40%)
Dec 30, 2022 42.63 42.66 42.52 42.59 23,468 -0.18(-0.42%)
Dec 29, 2022 42.65 42.78 42.65 42.77 10,133 +0.13(+0.30%)
Dec 28, 2022 42.70 42.72 42.61 42.64 22,123 -0.14(-0.33%)
Dec 27, 2022 42.78 42.86 42.77 42.78 28,249 -0.20(-0.46%)
Dec 23, 2022 42.98 43.01 42.97 42.97 10,896 -0.16(-0.36%)
Dec 22, 2022 43.11 43.16 43.11 43.13 32,834 +0.00(+0.00%)
Dec 21, 2022 43.17 43.26 43.11 43.13 63,059 +0.00(+0.01%)
Dec 20, 2022 43.11 43.17 43.11 43.13 8,565 -0.26(-0.60%)
Dec 19, 2022 43.45 43.45 43.36 43.39 11,154 -0.25(-0.58%)
Dec 16, 2022 43.50 43.64 43.50 43.64 7,628 -0.07(-0.16%)
Dec 15, 2022 43.68 43.78 43.66 43.71 47,466 +0.11(+0.26%)
Dec 14, 2022 43.53 43.60 43.51 43.60 19,979 +0.18(+0.42%)
Dec 13, 2022 43.52 43.57 43.42 43.42 29,754 +0.19(+0.44%)
Dec 12, 2022 43.35 43.37 43.20 43.23 20,344 -0.07(-0.17%)
Dec 09, 2022 43.41 43.41 43.30 43.30 7,786 -0.22(-0.51%)
Dec 08, 2022 43.48 43.55 43.48 43.52 17,195 -0.02(-0.05%)
Dec 07, 2022 43.38 43.55 43.38 43.55 9,794 +0.27(+0.63%)
Dec 06, 2022 43.20 43.28 43.19 43.28 8,008 +0.07(+0.15%)
Dec 05, 2022 43.26 43.28 43.18 43.21 8,290 -0.09(-0.20%)
Dec 02, 2022 43.17 43.30 43.17 43.30 3,831 +0.10(+0.23%)
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.