Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 47.53 47.64 46.73 46.78 3,911,083 -0.65(-1.38%)
Feb 27, 2023 48.37 48.61 47.02 47.43 2,204,695 -0.35(-0.72%)
Feb 24, 2023 47.97 48.17 47.24 47.78 1,895,712 -0.78(-1.60%)
Feb 23, 2023 47.91 48.64 47.81 48.56 2,582,502 +0.92(+1.94%)
Feb 22, 2023 48.33 48.70 47.39 47.63 2,006,755 -0.42(-0.88%)
Feb 21, 2023 48.08 48.31 47.71 48.06 1,730,408 -0.46(-0.95%)
Feb 17, 2023 48.90 49.00 48.17 48.52 1,575,168 -0.42(-0.86%)
Feb 16, 2023 48.15 49.13 47.53 48.94 1,756,910 +0.36(+0.73%)
Feb 15, 2023 48.33 48.67 48.14 48.58 1,289,757 -0.30(-0.61%)
Feb 14, 2023 49.10 49.32 48.72 48.88 1,332,455 -0.36(-0.72%)
Feb 13, 2023 48.80 49.84 48.74 49.24 1,861,229 +0.21(+0.43%)
Feb 10, 2023 48.00 49.21 47.43 49.03 2,593,538 +0.42(+0.87%)
Feb 09, 2023 49.99 50.24 48.44 48.60 3,001,931 -1.28(-2.56%)
Feb 08, 2023 49.52 49.94 49.27 49.88 1,870,734 +0.37(+0.74%)
Feb 07, 2023 49.63 50.00 49.08 49.52 2,976,897 -0.36(-0.71%)
Feb 06, 2023 49.98 49.98 49.20 49.87 1,554,221 -0.70(-1.39%)
Feb 03, 2023 50.26 50.60 49.61 50.57 1,766,677 -0.38(-0.75%)
Feb 02, 2023 50.15 51.10 50.01 50.96 1,905,285 +1.29(+2.59%)
Feb 01, 2023 49.64 50.01 48.75 49.67 1,653,998 -0.14(-0.29%)
Jan 31, 2023 49.55 49.98 49.04 49.82 3,163,020 +0.51(+1.03%)
Jan 30, 2023 49.38 49.63 48.98 49.31 1,634,261 -0.33(-0.66%)
Jan 27, 2023 48.77 49.88 48.77 49.63 2,108,419 +0.84(+1.71%)
Jan 26, 2023 48.95 49.19 48.22 48.80 1,709,775 -0.06(-0.12%)
Jan 25, 2023 48.65 48.95 48.29 48.85 2,214,881 -0.18(-0.37%)
Jan 24, 2023 48.66 49.18 48.44 49.04 1,572,959 +0.30(+0.61%)
Jan 23, 2023 47.11 48.83 46.86 48.74 1,764,747 +1.36(+2.86%)
Jan 20, 2023 46.59 47.42 46.26 47.38 2,228,642 +0.88(+1.90%)
Jan 19, 2023 46.69 47.08 46.34 46.50 2,596,059 -0.43(-0.92%)
Jan 18, 2023 47.37 47.61 46.80 46.93 2,327,531 -0.27(-0.57%)
Jan 17, 2023 46.79 47.44 46.55 47.20 2,095,438 +0.10(+0.20%)
Jan 13, 2023 47.28 47.78 46.90 47.10 2,350,427 -0.74(-1.55%)
Jan 12, 2023 47.51 48.17 47.08 47.84 1,602,511 +0.65(+1.39%)
Jan 11, 2023 46.24 47.36 46.24 47.19 2,172,343 +1.24(+2.70%)
Jan 10, 2023 45.72 46.12 45.45 45.95 1,359,195 -0.02(-0.04%)
Jan 09, 2023 46.04 46.50 45.88 45.97 1,562,484 -0.01(-0.02%)
Jan 06, 2023 45.10 46.31 45.01 45.98 1,684,395 +1.02(+2.27%)
Jan 05, 2023 44.58 45.08 43.79 44.96 1,538,904 -0.26(-0.57%)
Jan 04, 2023 44.08 45.80 43.88 45.22 2,015,379 +1.60(+3.66%)
Jan 03, 2023 44.33 44.40 43.02 43.62 2,342,799 +0.31(+0.71%)
Dec 30, 2022 43.16 43.46 42.72 43.32 1,508,855 -0.06(-0.13%)
Dec 29, 2022 42.90 43.51 42.73 43.37 1,657,804 +0.71(+1.67%)
Dec 28, 2022 43.70 43.98 42.57 42.66 1,577,795 -0.96(-2.20%)
Dec 27, 2022 43.36 43.85 43.14 43.62 2,464,596 +0.31(+0.73%)
Dec 23, 2022 42.95 43.33 42.52 43.31 985,417 +0.22(+0.51%)
Dec 22, 2022 42.35 43.12 42.07 43.09 1,533,826 +0.40(+0.94%)
Dec 21, 2022 42.90 43.54 42.51 42.69 1,538,415 +0.17(+0.40%)
Dec 20, 2022 42.15 42.76 41.86 42.52 1,950,151 +0.10(+0.25%)
Dec 19, 2022 42.23 42.66 41.95 42.41 2,174,715 -0.10(-0.22%)
Dec 16, 2022 43.35 43.55 41.70 42.51 5,067,709 -1.55(-3.52%)
Dec 15, 2022 43.80 44.78 43.49 44.06 2,923,809 -0.18(-0.41%)
Dec 14, 2022 43.83 44.73 43.70 44.24 2,227,503 +0.17(+0.39%)
Dec 13, 2022 45.31 45.38 43.73 44.07 4,070,172 +0.40(+0.92%)
Dec 12, 2022 43.30 43.67 42.85 43.67 2,661,416 +0.42(+0.97%)
Dec 09, 2022 43.00 43.69 42.85 43.25 1,978,895 +0.28(+0.64%)
Dec 08, 2022 42.02 43.37 42.02 42.97 2,342,040 +1.26(+3.01%)
Dec 07, 2022 42.64 42.84 41.33 41.72 2,599,911 -1.15(-2.69%)
Dec 06, 2022 43.30 43.45 42.55 42.87 2,378,624 -0.41(-0.95%)
Dec 05, 2022 43.70 43.81 43.14 43.28 2,028,680 -0.74(-1.69%)
Dec 02, 2022 43.74 44.54 43.47 44.02 1,894,353 -0.12(-0.28%)
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.