Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 49.99 50.56 49.87 50.01 4,452,358 -0.01(-0.02%)
Feb 27, 2023 50.04 50.42 49.86 50.02 2,017,668 +0.32(+0.64%)
Feb 24, 2023 49.15 49.80 48.85 49.70 2,371,711 -0.16(-0.31%)
Feb 23, 2023 50.20 50.42 49.17 49.85 2,519,020 -0.19(-0.39%)
Feb 22, 2023 50.09 50.25 49.63 50.05 2,861,806 +0.14(+0.27%)
Feb 21, 2023 51.41 51.41 49.79 49.91 2,756,003 -1.92(-3.71%)
Feb 17, 2023 51.20 52.05 51.06 51.83 3,128,663 +0.41(+0.79%)
Feb 16, 2023 50.87 51.83 50.62 51.42 2,690,693 -0.06(-0.11%)
Feb 15, 2023 50.91 51.51 50.60 51.48 2,417,370 +0.33(+0.64%)
Feb 14, 2023 51.18 51.61 50.52 51.15 3,048,018 -0.28(-0.55%)
Feb 13, 2023 50.76 51.62 50.58 51.43 2,171,374 +0.89(+1.77%)
Feb 10, 2023 50.24 50.71 49.91 50.54 1,881,299 -0.05(-0.10%)
Feb 09, 2023 51.44 51.67 50.39 50.59 2,509,394 -0.49(-0.97%)
Feb 08, 2023 51.83 51.97 50.90 51.08 2,671,852 -0.79(-1.51%)
Feb 07, 2023 51.31 52.00 50.71 51.87 3,317,859 +0.24(+0.47%)
Feb 06, 2023 52.19 52.41 51.33 51.63 3,064,810 -0.94(-1.79%)
Feb 03, 2023 52.92 53.19 52.16 52.57 4,160,343 -1.06(-1.97%)
Feb 02, 2023 50.76 53.67 50.62 53.63 7,362,366 +3.29(+6.53%)
Feb 01, 2023 48.55 50.69 48.53 50.34 3,685,351 +1.65(+3.39%)
Jan 31, 2023 47.63 48.73 47.60 48.69 4,952,774 +1.08(+2.27%)
Jan 30, 2023 48.02 48.51 47.51 47.61 2,895,196 -0.79(-1.63%)
Jan 27, 2023 47.71 48.67 47.64 48.40 2,616,021 +0.62(+1.29%)
Jan 26, 2023 47.98 48.21 47.35 47.78 2,862,784 +0.13(+0.28%)
Jan 25, 2023 47.63 47.69 46.74 47.65 2,568,059 -0.11(-0.22%)
Jan 24, 2023 47.18 47.83 46.59 47.76 4,607,871 +0.57(+1.20%)
Jan 23, 2023 47.29 47.62 46.92 47.19 3,516,171 -0.01(-0.02%)
Jan 20, 2023 45.33 47.33 44.88 47.20 6,370,879 +2.12(+4.70%)
Jan 19, 2023 45.70 46.79 44.02 45.08 8,715,983 -0.71(-1.56%)
Jan 18, 2023 46.45 47.01 45.75 45.79 5,493,574 -0.65(-1.41%)
Jan 17, 2023 47.07 47.28 46.30 46.45 4,194,321 -0.58(-1.23%)
Jan 13, 2023 46.85 47.08 46.37 47.02 2,432,377 -0.19(-0.41%)
Jan 12, 2023 47.29 47.60 46.47 47.22 3,859,894 -0.08(-0.16%)
Jan 11, 2023 47.01 47.49 46.80 47.29 3,837,585 +0.58(+1.24%)
Jan 10, 2023 46.01 46.74 45.91 46.71 1,992,805 +0.53(+1.15%)
Jan 09, 2023 45.95 47.12 45.80 46.19 3,838,844 +0.33(+0.71%)
Jan 06, 2023 45.05 46.00 44.84 45.86 3,734,279 +1.26(+2.83%)
Jan 05, 2023 45.94 45.99 44.08 44.60 4,328,512 -1.61(-3.48%)
Jan 04, 2023 46.22 46.63 45.76 46.20 2,624,597 +0.55(+1.20%)
Jan 03, 2023 45.87 45.93 45.14 45.66 3,508,255 +0.08(+0.17%)
Dec 30, 2022 45.56 45.72 45.13 45.58 2,233,547 -0.23(-0.50%)
Dec 29, 2022 45.51 46.05 45.35 45.81 2,680,946 +0.69(+1.54%)
Dec 28, 2022 45.94 46.07 45.10 45.12 2,471,886 -0.63(-1.37%)
Dec 27, 2022 46.03 46.17 45.61 45.74 2,056,650 -0.26(-0.57%)
Dec 23, 2022 45.90 46.27 45.68 46.00 1,612,307 +0.07(+0.15%)
Dec 22, 2022 45.85 45.96 44.96 45.93 3,368,209 -0.24(-0.52%)
Dec 21, 2022 45.99 46.27 45.73 46.18 2,208,342 +0.28(+0.61%)
Dec 20, 2022 45.90 46.18 45.66 45.90 2,813,030 -0.10(-0.21%)
Dec 19, 2022 46.28 46.70 45.58 45.99 3,255,210 -0.12(-0.25%)
Dec 16, 2022 45.66 46.24 45.48 46.11 7,339,658 -0.10(-0.21%)
Dec 15, 2022 47.42 47.53 45.73 46.20 5,280,291 -1.55(-3.25%)
Dec 14, 2022 48.47 48.67 47.35 47.76 4,812,972 -0.54(-1.12%)
Dec 13, 2022 51.32 51.52 47.73 48.29 7,042,310 -1.47(-2.96%)
Dec 12, 2022 49.37 49.77 49.13 49.77 2,652,464 +0.68(+1.39%)
Dec 09, 2022 49.25 49.60 48.97 49.08 2,889,163 -0.20(-0.41%)
Dec 08, 2022 48.61 49.41 48.49 49.29 2,846,551 +0.89(+1.83%)
Dec 07, 2022 48.14 49.00 48.03 48.40 2,467,986 +0.11(+0.22%)
Dec 06, 2022 49.10 49.33 47.88 48.29 4,048,154 -0.72(-1.47%)
Dec 05, 2022 49.17 49.21 48.28 49.02 3,362,628 -0.52(-1.05%)
Dec 02, 2022 49.05 49.72 48.53 49.54 4,245,684 -0.13(-0.25%)
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.