Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 47.24 49.00 46.80 47.92 3,950,480 +0.88(+1.87%)
Feb 27, 2023 45.87 47.43 45.40 47.04 5,034,365 +1.56(+3.42%)
Feb 24, 2023 45.95 45.95 44.33 45.48 4,685,311 -1.48(-3.15%)
Feb 23, 2023 47.49 48.01 45.58 46.96 4,748,231 -1.00(-2.08%)
Feb 22, 2023 48.69 49.90 47.50 47.96 7,883,109 +0.89(+1.89%)
Feb 21, 2023 47.13 48.75 46.81 47.07 5,493,421 +1.16(+2.52%)
Feb 17, 2023 47.17 47.19 45.35 45.91 5,668,747 -1.84(-3.85%)
Feb 16, 2023 47.28 49.39 47.05 47.75 5,549,455 +0.35(+0.74%)
Feb 15, 2023 46.52 47.58 46.29 47.40 3,700,987 -0.51(-1.06%)
Feb 14, 2023 46.51 48.06 45.96 47.91 4,386,258 +0.96(+2.04%)
Feb 13, 2023 47.38 47.69 46.14 46.95 3,402,421 -0.72(-1.52%)
Feb 10, 2023 48.25 48.46 47.19 47.68 4,710,749 -1.29(-2.64%)
Feb 09, 2023 50.40 50.59 48.68 48.97 4,284,838 -0.60(-1.21%)
Feb 08, 2023 51.09 51.58 49.56 49.57 4,747,346 -2.57(-4.92%)
Feb 07, 2023 51.07 52.29 49.80 52.13 4,448,838 +1.19(+2.35%)
Feb 06, 2023 53.99 54.25 49.80 50.94 5,519,216 -0.71(-1.37%)
Feb 03, 2023 52.29 53.25 51.48 51.64 3,621,661 -0.90(-1.71%)
Feb 02, 2023 53.15 53.33 50.84 52.54 4,764,376 -0.90(-1.69%)
Feb 01, 2023 51.01 53.59 50.54 53.44 5,591,188 +2.29(+4.48%)
Jan 31, 2023 48.86 51.21 48.50 51.15 4,736,441 +1.86(+3.77%)
Jan 30, 2023 50.83 51.04 49.23 49.29 4,462,188 -2.36(-4.57%)
Jan 27, 2023 50.32 52.35 49.92 51.65 4,874,112 +0.63(+1.23%)
Jan 26, 2023 51.34 51.65 49.36 51.02 4,047,265 -0.08(-0.15%)
Jan 25, 2023 50.79 51.61 50.01 51.10 4,674,208 -0.67(-1.29%)
Jan 24, 2023 50.15 52.93 50.13 51.77 5,678,525 +1.10(+2.16%)
Jan 23, 2023 50.20 50.92 49.37 50.67 4,400,848 +0.73(+1.47%)
Jan 20, 2023 48.11 50.65 47.67 49.94 6,227,815 +1.45(+2.99%)
Jan 19, 2023 50.07 52.04 48.49 48.49 12,397,614 -3.85(-7.35%)
Jan 18, 2023 55.32 56.41 52.02 52.34 9,220,745 -1.38(-2.57%)
Jan 17, 2023 53.47 54.33 52.93 53.72 5,397,954 +0.24(+0.46%)
Jan 13, 2023 51.74 53.87 51.36 53.47 4,797,046 +1.26(+2.42%)
Jan 12, 2023 51.74 52.25 49.55 52.21 5,854,246 +1.34(+2.64%)
Jan 11, 2023 52.10 52.43 50.60 50.87 5,281,244 -1.01(-1.94%)
Jan 10, 2023 49.55 52.02 48.87 51.88 5,853,059 +2.65(+5.39%)
Jan 09, 2023 46.60 49.59 46.50 49.22 6,303,204 +3.83(+8.43%)
Jan 06, 2023 45.55 46.75 44.73 45.39 4,744,095 +0.85(+1.91%)
Jan 05, 2023 44.36 45.03 43.22 44.54 3,916,931 +0.35(+0.80%)
Jan 04, 2023 43.84 44.94 43.45 44.19 3,597,770 +0.54(+1.23%)
Jan 03, 2023 44.82 45.70 43.51 43.65 2,941,266 -0.87(-1.96%)
Dec 30, 2022 45.05 45.51 43.76 44.52 3,691,354 -1.07(-2.34%)
Dec 29, 2022 43.11 45.73 42.82 45.59 4,840,904 +2.70(+6.30%)
Dec 28, 2022 43.93 43.93 42.52 42.89 3,182,175 -1.04(-2.36%)
Dec 27, 2022 43.96 44.63 43.66 43.93 2,074,568 +0.65(+1.49%)
Dec 23, 2022 43.25 43.64 42.59 43.28 2,105,639 +0.34(+0.80%)
Dec 22, 2022 43.65 43.70 40.95 42.94 3,809,688 -1.00(-2.27%)
Dec 21, 2022 43.75 44.79 43.03 43.93 4,068,242 +0.76(+1.77%)
Dec 20, 2022 41.73 43.41 41.69 43.17 5,048,100 +1.73(+4.18%)
Dec 19, 2022 42.10 42.30 41.04 41.44 3,257,347 -0.39(-0.94%)
Dec 16, 2022 41.68 42.66 41.34 41.83 7,490,868 -0.54(-1.27%)
Dec 15, 2022 43.47 43.73 42.11 42.37 4,391,625 -2.18(-4.90%)
Dec 14, 2022 44.40 44.99 43.84 44.55 3,833,108 -0.66(-1.45%)
Dec 13, 2022 47.54 47.86 44.50 45.21 4,537,902 +0.35(+0.79%)
Dec 12, 2022 43.46 44.92 42.88 44.86 4,597,296 +0.71(+1.62%)
Dec 09, 2022 44.86 45.19 43.85 44.14 4,684,806 -2.15(-4.65%)
Dec 08, 2022 47.38 47.45 46.07 46.29 2,622,278 +0.67(+1.46%)
Dec 07, 2022 46.59 47.63 45.60 45.63 3,217,257 -1.67(-3.54%)
Dec 06, 2022 46.31 47.78 46.07 47.30 4,189,708 +1.75(+3.85%)
Dec 05, 2022 49.45 50.18 45.55 45.55 6,525,621 -3.79(-7.68%)
Dec 02, 2022 47.06 49.53 46.66 49.34 4,936,402 +1.26(+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.