Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 51.57 52.32 51.19 51.48 5,864,036 +0.17(+0.34%)
Feb 27, 2023 50.09 51.82 50.09 51.31 5,233,933 +1.45(+2.91%)
Feb 24, 2023 49.58 50.00 48.77 49.86 6,660,512 +0.01(+0.02%)
Feb 23, 2023 48.20 50.85 48.20 49.85 8,636,445 +1.26(+2.59%)
Feb 22, 2023 47.40 48.83 47.40 48.59 4,467,108 +1.30(+2.74%)
Feb 21, 2023 46.60 48.17 46.50 47.29 4,876,130 -0.96(-1.99%)
Feb 17, 2023 48.38 48.55 47.64 48.25 3,968,568 -0.53(-1.09%)
Feb 16, 2023 47.50 49.90 47.43 48.78 3,375,842 +0.75(+1.57%)
Feb 15, 2023 47.74 48.23 47.26 48.03 3,439,231 -0.34(-0.70%)
Feb 14, 2023 48.30 48.66 47.40 48.37 4,324,495 -0.25(-0.52%)
Feb 13, 2023 49.17 49.29 48.03 48.62 3,542,671 -1.04(-2.09%)
Feb 10, 2023 48.39 50.14 48.29 49.66 3,550,260 +1.26(+2.60%)
Feb 09, 2023 48.90 49.07 48.00 48.40 3,342,079 -0.01(-0.02%)
Feb 08, 2023 48.20 48.47 47.77 48.41 5,422,175 -0.04(-0.08%)
Feb 07, 2023 48.62 49.00 47.58 48.45 3,653,134 -0.09(-0.18%)
Feb 06, 2023 48.52 49.09 47.88 48.53 3,647,672 -0.29(-0.59%)
Feb 03, 2023 48.74 49.42 48.54 48.82 3,998,859 -0.40(-0.81%)
Feb 02, 2023 48.40 49.43 48.10 49.22 4,060,925 +0.96(+1.99%)
Feb 01, 2023 47.72 48.53 47.16 48.26 3,355,964 +0.31(+0.65%)
Jan 31, 2023 47.03 48.10 47.03 47.95 4,290,396 +1.01(+2.14%)
Jan 30, 2023 47.19 47.52 46.64 46.95 3,467,361 -0.98(-2.04%)
Jan 27, 2023 47.41 48.09 47.15 47.92 2,959,142 +0.32(+0.67%)
Jan 26, 2023 47.10 47.72 46.70 47.60 3,213,985 +1.05(+2.25%)
Jan 25, 2023 46.25 46.78 45.93 46.56 3,013,330 -0.35(-0.74%)
Jan 24, 2023 39.00 52.94 39.00 46.91 3,457,764 +0.11(+0.23%)
Jan 23, 2023 46.39 47.01 46.15 46.80 3,487,770 +0.33(+0.71%)
Jan 20, 2023 44.63 46.48 44.32 46.47 3,839,955 +1.25(+2.76%)
Jan 19, 2023 45.13 45.53 44.15 45.22 3,069,371 -0.33(-0.72%)
Jan 18, 2023 46.18 47.22 45.53 45.55 3,685,577 -0.18(-0.40%)
Jan 17, 2023 45.64 46.91 45.49 45.74 4,354,513 +0.90(+2.01%)
Jan 13, 2023 43.63 44.93 43.23 44.84 4,458,961 -0.64(-1.40%)
Jan 12, 2023 43.88 45.48 43.07 45.47 4,490,166 +1.70(+3.89%)
Jan 11, 2023 43.45 44.00 42.67 43.77 4,857,659 +0.38(+0.87%)
Jan 10, 2023 46.10 46.42 43.37 43.39 4,519,716 -2.29(-5.02%)
Jan 09, 2023 45.21 46.29 45.11 45.69 4,983,378 +0.45(+1.01%)
Jan 06, 2023 43.88 45.53 43.88 45.23 7,383,175 +1.97(+4.56%)
Jan 05, 2023 41.81 43.37 41.66 43.26 5,284,871 +1.37(+3.28%)
Jan 04, 2023 41.12 42.02 40.57 41.88 4,656,151 +0.62(+1.50%)
Jan 03, 2023 42.35 43.11 41.09 41.26 3,964,743 -1.20(-2.83%)
Dec 30, 2022 41.82 42.48 41.74 42.46 3,806,038 +0.45(+1.06%)
Dec 29, 2022 42.06 42.49 41.80 42.02 4,733,091 -0.03(-0.07%)
Dec 28, 2022 43.28 43.28 41.93 42.05 3,800,599 -1.12(-2.60%)
Dec 27, 2022 44.09 44.14 43.02 43.17 2,154,156 -0.52(-1.20%)
Dec 23, 2022 43.66 43.98 43.35 43.69 1,878,405 +0.40(+0.92%)
Dec 22, 2022 43.88 43.99 42.33 43.30 3,075,665 -1.08(-2.44%)
Dec 21, 2022 44.38 44.72 43.95 44.38 2,717,059 +0.49(+1.12%)
Dec 20, 2022 43.12 44.17 43.09 43.89 2,609,541 +0.77(+1.80%)
Dec 19, 2022 44.00 44.58 42.76 43.11 2,927,614 -0.79(-1.81%)
Dec 16, 2022 43.61 44.13 42.71 43.91 11,444,837 +0.06(+0.13%)
Dec 15, 2022 43.19 43.92 42.87 43.85 4,469,197 -0.11(-0.24%)
Dec 14, 2022 45.46 45.93 43.84 43.95 4,538,570 -1.57(-3.44%)
Dec 13, 2022 46.70 47.29 45.47 45.52 3,415,766 -0.22(-0.49%)
Dec 12, 2022 45.08 46.12 44.86 45.74 3,070,562 +0.44(+0.96%)
Dec 09, 2022 45.63 46.15 45.26 45.31 2,584,199 -0.18(-0.40%)
Dec 08, 2022 46.45 47.18 45.42 45.49 2,321,353 -0.32(-0.70%)
Dec 07, 2022 45.60 45.93 44.68 45.81 5,697,427 -0.37(-0.80%)
Dec 06, 2022 46.76 47.54 45.94 46.18 2,567,903 -0.46(-1.00%)
Dec 05, 2022 48.20 48.91 46.06 46.65 3,263,835 -1.08(-2.27%)
Dec 02, 2022 47.30 48.76 47.29 47.73 3,503,706 +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.