Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 47.51 49.28 47.07 48.19 3,928,001 +0.89(+1.87%)
Feb 27, 2023 46.14 47.70 45.66 47.31 5,005,718 +1.57(+3.42%)
Feb 24, 2023 46.21 46.21 44.58 45.74 4,658,650 -1.49(-3.15%)
Feb 23, 2023 47.76 48.28 45.84 47.23 4,721,212 -1.00(-2.08%)
Feb 22, 2023 48.97 50.18 47.77 48.23 7,838,252 +0.90(+1.89%)
Feb 21, 2023 47.40 49.03 47.08 47.34 5,462,161 +1.16(+2.52%)
Feb 17, 2023 47.44 47.46 45.61 46.18 5,636,490 -1.85(-3.85%)
Feb 16, 2023 47.55 49.67 47.32 48.03 5,517,877 +0.35(+0.74%)
Feb 15, 2023 46.79 47.85 46.56 47.67 3,679,928 -0.51(-1.06%)
Feb 14, 2023 46.78 48.33 46.22 48.18 4,361,299 +0.97(+2.04%)
Feb 13, 2023 47.65 47.96 46.40 47.22 3,383,060 -0.73(-1.52%)
Feb 10, 2023 48.53 48.74 47.46 47.95 4,683,944 -1.30(-2.64%)
Feb 09, 2023 50.69 50.88 48.96 49.25 4,260,456 -0.60(-1.21%)
Feb 08, 2023 51.38 51.88 49.84 49.85 4,720,332 -2.58(-4.92%)
Feb 07, 2023 51.37 52.59 50.09 52.43 4,423,523 +1.20(+2.35%)
Feb 06, 2023 54.30 54.56 50.09 51.23 5,487,810 -0.71(-1.37%)
Feb 03, 2023 52.59 53.55 51.78 51.94 3,601,053 -0.91(-1.71%)
Feb 02, 2023 53.45 53.64 51.13 52.84 4,737,265 -0.91(-1.69%)
Feb 01, 2023 51.31 53.90 50.83 53.75 5,559,372 +2.30(+4.48%)
Jan 31, 2023 49.14 51.50 48.78 51.44 4,709,489 +1.87(+3.77%)
Jan 30, 2023 51.12 51.34 49.51 49.57 4,436,797 -2.37(-4.57%)
Jan 27, 2023 50.61 52.65 50.20 51.95 4,846,377 +0.63(+1.23%)
Jan 26, 2023 51.63 51.95 49.64 51.32 4,024,235 -0.08(-0.15%)
Jan 25, 2023 51.08 51.90 50.29 51.39 4,647,610 -0.67(-1.29%)
Jan 24, 2023 50.44 53.24 50.42 52.06 5,646,213 +1.10(+2.16%)
Jan 23, 2023 50.49 51.21 49.65 50.96 4,375,806 +0.74(+1.47%)
Jan 20, 2023 48.38 50.94 47.94 50.22 6,192,376 +1.46(+2.99%)
Jan 19, 2023 50.36 52.33 48.77 48.77 12,327,067 -3.87(-7.35%)
Jan 18, 2023 55.64 56.73 52.32 52.64 9,168,276 -1.39(-2.57%)
Jan 17, 2023 53.78 54.64 53.24 54.02 5,367,238 +0.25(+0.46%)
Jan 13, 2023 52.03 54.18 51.65 53.78 4,769,749 +1.27(+2.42%)
Jan 12, 2023 52.03 52.55 49.83 52.51 5,820,934 +1.35(+2.64%)
Jan 11, 2023 52.40 52.73 50.89 51.16 5,251,192 -1.01(-1.94%)
Jan 10, 2023 49.83 52.32 49.15 52.17 5,819,753 +2.67(+5.39%)
Jan 09, 2023 46.86 49.88 46.77 49.50 6,267,337 +3.85(+8.43%)
Jan 06, 2023 45.81 47.01 44.98 45.65 4,717,100 +0.86(+1.91%)
Jan 05, 2023 44.61 45.29 43.47 44.80 3,894,642 +0.35(+0.80%)
Jan 04, 2023 44.09 45.20 43.69 44.44 3,577,298 +0.54(+1.23%)
Jan 03, 2023 45.07 45.96 43.76 43.90 2,924,529 -0.88(-1.96%)
Dec 30, 2022 45.31 45.77 44.01 44.78 3,670,349 -1.07(-2.34%)
Dec 29, 2022 43.36 45.99 43.06 45.85 4,813,358 +2.72(+6.30%)
Dec 28, 2022 44.18 44.18 42.77 43.13 3,164,068 -1.04(-2.36%)
Dec 27, 2022 44.22 44.89 43.91 44.18 2,062,763 +0.65(+1.49%)
Dec 23, 2022 43.50 43.89 42.84 43.53 2,093,657 +0.34(+0.80%)
Dec 22, 2022 43.90 43.95 41.18 43.18 3,788,010 -1.00(-2.27%)
Dec 21, 2022 44.00 45.05 43.28 44.19 4,045,093 +0.77(+1.77%)
Dec 20, 2022 41.97 43.65 41.93 43.42 5,019,375 +1.74(+4.18%)
Dec 19, 2022 42.34 42.54 41.27 41.68 3,238,812 -0.39(-0.94%)
Dec 16, 2022 41.92 42.91 41.58 42.07 7,448,243 -0.54(-1.27%)
Dec 15, 2022 43.72 43.98 42.35 42.61 4,366,635 -2.20(-4.90%)
Dec 14, 2022 44.66 45.25 44.09 44.81 3,811,296 -0.66(-1.45%)
Dec 13, 2022 47.81 48.14 44.76 45.47 4,512,080 +0.35(+0.79%)
Dec 12, 2022 43.70 45.18 43.12 45.11 4,571,136 +0.72(+1.62%)
Dec 09, 2022 45.11 45.45 44.10 44.39 4,658,148 -2.17(-4.65%)
Dec 08, 2022 47.65 47.72 46.33 46.56 2,607,356 +0.67(+1.46%)
Dec 07, 2022 46.85 47.90 45.86 45.89 3,198,950 -1.68(-3.54%)
Dec 06, 2022 46.58 48.06 46.33 47.57 4,165,867 +1.76(+3.85%)
Dec 05, 2022 49.73 50.47 45.81 45.81 6,488,488 -3.81(-7.68%)
Dec 02, 2022 47.33 49.81 46.92 49.62 4,908,312 +1.27(+2.63%)
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.