Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 51.61 52.35 51.23 51.52 5,859,858 +0.17(+0.34%)
Feb 27, 2023 50.13 51.86 50.13 51.35 5,230,204 +1.45(+2.91%)
Feb 24, 2023 49.61 50.04 48.81 49.89 6,655,766 +0.01(+0.02%)
Feb 23, 2023 48.24 50.88 48.24 49.88 8,630,291 +1.26(+2.59%)
Feb 22, 2023 47.43 48.87 47.43 48.63 4,463,924 +1.30(+2.74%)
Feb 21, 2023 46.63 48.21 46.53 47.33 4,872,655 -0.96(-1.99%)
Feb 17, 2023 48.41 48.59 47.68 48.29 3,965,740 -0.53(-1.09%)
Feb 16, 2023 47.53 49.93 47.46 48.82 3,373,437 +0.76(+1.57%)
Feb 15, 2023 47.77 48.27 47.30 48.06 3,436,780 -0.34(-0.70%)
Feb 14, 2023 48.33 48.69 47.43 48.40 4,321,414 -0.25(-0.52%)
Feb 13, 2023 49.21 49.32 48.07 48.65 3,540,147 -1.04(-2.09%)
Feb 10, 2023 48.42 50.18 48.33 49.69 3,547,730 +1.26(+2.60%)
Feb 09, 2023 48.94 49.11 48.03 48.43 3,339,697 -0.01(-0.02%)
Feb 08, 2023 48.24 48.51 47.80 48.44 5,418,311 -0.04(-0.08%)
Feb 07, 2023 48.65 49.03 47.61 48.48 3,650,531 -0.09(-0.18%)
Feb 06, 2023 48.56 49.12 47.92 48.57 3,645,073 -0.29(-0.59%)
Feb 03, 2023 48.77 49.46 48.58 48.86 3,996,010 -0.40(-0.81%)
Feb 02, 2023 48.43 49.47 48.13 49.25 4,058,032 +0.96(+1.99%)
Feb 01, 2023 47.75 48.57 47.19 48.30 3,353,573 +0.31(+0.65%)
Jan 31, 2023 47.07 48.13 47.07 47.99 4,287,339 +1.01(+2.14%)
Jan 30, 2023 47.22 47.55 46.67 46.98 3,464,890 -0.98(-2.04%)
Jan 27, 2023 47.44 48.12 47.19 47.96 2,957,033 +0.32(+0.67%)
Jan 26, 2023 47.13 47.75 46.74 47.64 3,211,695 +1.05(+2.25%)
Jan 25, 2023 46.28 46.81 45.96 46.59 3,011,183 -0.35(-0.74%)
Jan 24, 2023 39.03 52.97 39.03 46.94 3,455,300 +0.11(+0.23%)
Jan 23, 2023 46.43 47.05 46.18 46.83 3,485,285 +0.33(+0.71%)
Jan 20, 2023 44.66 46.51 44.35 46.50 3,837,219 +1.25(+2.76%)
Jan 19, 2023 45.17 45.56 44.18 45.25 3,067,390 -0.33(-0.72%)
Jan 18, 2023 46.21 47.25 45.56 45.58 3,682,950 -0.18(-0.40%)
Jan 17, 2023 45.67 46.94 45.53 45.77 4,351,410 +0.90(+2.01%)
Jan 13, 2023 43.66 44.96 43.26 44.87 4,455,784 -0.64(-1.40%)
Jan 12, 2023 43.91 45.52 43.10 45.51 4,486,966 +1.70(+3.89%)
Jan 11, 2023 43.48 44.03 42.70 43.80 4,854,197 +0.38(+0.87%)
Jan 10, 2023 46.14 46.45 43.40 43.42 4,516,496 -2.30(-5.02%)
Jan 09, 2023 45.24 46.32 45.14 45.72 4,979,827 +0.46(+1.01%)
Jan 06, 2023 43.91 45.56 43.91 45.26 7,377,914 +1.98(+4.56%)
Jan 05, 2023 41.84 43.40 41.69 43.29 5,281,105 +1.38(+3.28%)
Jan 04, 2023 41.15 42.05 40.60 41.91 4,652,834 +0.62(+1.50%)
Jan 03, 2023 42.38 43.14 41.12 41.29 3,961,917 -1.20(-2.83%)
Dec 30, 2022 41.85 42.51 41.77 42.49 3,803,325 +0.45(+1.06%)
Dec 29, 2022 42.09 42.52 41.83 42.05 4,729,718 -0.03(-0.07%)
Dec 28, 2022 43.31 43.31 41.96 42.08 3,797,891 -1.12(-2.60%)
Dec 27, 2022 44.12 44.17 43.05 43.20 2,152,621 -0.52(-1.20%)
Dec 23, 2022 43.69 44.01 43.38 43.72 1,877,067 +0.40(+0.92%)
Dec 22, 2022 43.91 44.02 42.36 43.33 3,073,473 -1.08(-2.44%)
Dec 21, 2022 44.41 44.75 43.99 44.41 2,715,123 +0.49(+1.12%)
Dec 20, 2022 43.15 44.20 43.12 43.92 2,607,681 +0.77(+1.80%)
Dec 19, 2022 44.03 44.62 42.79 43.14 2,925,528 -0.79(-1.81%)
Dec 16, 2022 43.64 44.16 42.74 43.94 11,436,682 +0.06(+0.13%)
Dec 15, 2022 43.22 43.95 42.90 43.88 4,466,012 -0.11(-0.24%)
Dec 14, 2022 45.50 45.96 43.87 43.99 4,535,336 -1.57(-3.44%)
Dec 13, 2022 46.74 47.33 45.51 45.55 3,413,332 -0.22(-0.49%)
Dec 12, 2022 45.11 46.15 44.90 45.78 3,068,374 +0.44(+0.96%)
Dec 09, 2022 45.66 46.18 45.29 45.34 2,582,358 -0.18(-0.40%)
Dec 08, 2022 46.48 47.21 45.45 45.53 2,319,699 -0.32(-0.70%)
Dec 07, 2022 45.63 45.96 44.71 45.85 5,693,367 -0.37(-0.80%)
Dec 06, 2022 46.79 47.57 45.98 46.21 2,566,073 -0.47(-1.00%)
Dec 05, 2022 48.24 48.94 46.10 46.68 3,261,510 -1.08(-2.27%)
Dec 02, 2022 47.34 48.79 47.33 47.76 3,501,209 +0.20(+0.43%)
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.