Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 57.49 57.71 56.98 57.01 102,987 -0.89(-1.53%)
Feb 27, 2023 57.88 58.21 57.68 57.89 64,232 +0.39(+0.67%)
Feb 24, 2023 56.95 57.50 56.68 57.50 77,283 -1.08(-1.85%)
Feb 23, 2023 58.68 59.20 58.13 58.59 138,634 +1.83(+3.22%)
Feb 22, 2023 56.27 57.24 56.18 56.76 114,733 +0.45(+0.80%)
Feb 21, 2023 56.50 56.91 56.26 56.30 95,946 -0.04(-0.07%)
Feb 17, 2023 56.21 56.62 55.93 56.34 72,019 +0.57(+1.03%)
Feb 16, 2023 55.32 56.23 55.26 55.77 79,253 -0.56(-1.00%)
Feb 15, 2023 55.41 56.33 55.40 56.33 101,676 +0.68(+1.23%)
Feb 14, 2023 55.45 56.11 55.30 55.65 47,011 +0.09(+0.17%)
Feb 13, 2023 54.62 55.64 54.54 55.55 92,244 +0.41(+0.74%)
Feb 10, 2023 55.22 55.25 54.68 55.15 75,125 -0.82(-1.47%)
Feb 09, 2023 56.79 56.83 55.85 55.97 92,784 -1.02(-1.78%)
Feb 08, 2023 56.86 57.29 56.72 56.99 83,477 +0.32(+0.57%)
Feb 07, 2023 56.25 56.73 55.86 56.66 71,796 +0.46(+0.82%)
Feb 06, 2023 56.59 56.86 55.91 56.20 76,139 -1.02(-1.78%)
Feb 03, 2023 57.38 57.71 57.09 57.22 68,171 -0.34(-0.59%)
Feb 02, 2023 57.20 57.75 57.04 57.56 90,290 +2.47(+4.48%)
Feb 01, 2023 54.84 55.44 54.14 55.09 75,296 +1.02(+1.88%)
Jan 31, 2023 53.72 54.13 53.35 54.08 76,353 +0.24(+0.45%)
Jan 30, 2023 53.96 54.30 53.83 53.84 72,109 -0.54(-0.99%)
Jan 27, 2023 53.78 54.53 53.74 54.37 58,743 +0.41(+0.75%)
Jan 26, 2023 53.49 53.96 53.29 53.96 52,181 +0.62(+1.16%)
Jan 25, 2023 52.95 53.58 52.88 53.35 96,720 -0.23(-0.43%)
Jan 24, 2023 52.64 53.58 52.54 53.58 67,991 +0.73(+1.38%)
Jan 23, 2023 51.81 52.87 51.80 52.85 93,398 +0.24(+0.46%)
Jan 20, 2023 51.74 52.64 51.66 52.61 72,884 +0.26(+0.49%)
Jan 19, 2023 52.20 52.69 52.02 52.35 93,984 +0.34(+0.66%)
Jan 18, 2023 52.79 52.79 51.81 52.01 54,099 -0.45(-0.86%)
Jan 17, 2023 52.49 52.77 52.24 52.46 109,669 +0.07(+0.14%)
Jan 13, 2023 51.80 52.38 51.77 52.38 62,166 +0.72(+1.40%)
Jan 12, 2023 51.29 51.92 50.91 51.66 95,770 +0.98(+1.93%)
Jan 11, 2023 50.54 50.77 50.32 50.68 87,892 +1.15(+2.31%)
Jan 10, 2023 49.54 49.63 49.32 49.54 65,254 +0.18(+0.36%)
Jan 09, 2023 49.86 50.05 49.23 49.36 134,618 +1.09(+2.26%)
Jan 06, 2023 47.51 48.37 47.26 48.27 127,059 +1.04(+2.21%)
Jan 05, 2023 47.11 47.45 47.10 47.23 59,386 -0.44(-0.93%)
Jan 04, 2023 47.13 47.74 47.13 47.67 74,375 +1.39(+2.99%)
Jan 03, 2023 46.31 46.65 45.87 46.29 102,770 +0.86(+1.89%)
Dec 30, 2022 45.67 45.74 45.12 45.43 79,443 -0.52(-1.13%)
Dec 29, 2022 45.32 46.13 45.30 45.94 166,313 +1.00(+2.22%)
Dec 28, 2022 45.86 45.96 44.95 44.95 94,683 -0.82(-1.80%)
Dec 27, 2022 45.75 46.05 45.57 45.77 75,003 -0.09(-0.20%)
Dec 23, 2022 45.29 45.86 45.11 45.86 80,172 +0.35(+0.77%)
Dec 22, 2022 45.71 45.71 44.91 45.51 106,556 -0.35(-0.77%)
Dec 21, 2022 45.48 45.98 45.48 45.86 78,385 +1.03(+2.29%)
Dec 20, 2022 44.66 45.00 44.63 44.84 121,121 -0.18(-0.39%)
Dec 19, 2022 45.16 45.39 44.69 45.01 166,119 +0.06(+0.14%)
Dec 16, 2022 45.14 45.26 44.39 44.95 206,017 -0.80(-1.76%)
Dec 15, 2022 46.91 46.92 45.62 45.75 147,132 -1.60(-3.38%)
Dec 14, 2022 47.54 48.01 47.00 47.35 99,416 -0.06(-0.12%)
Dec 13, 2022 48.30 48.37 47.14 47.40 129,520 +0.22(+0.47%)
Dec 12, 2022 46.74 47.19 46.57 47.18 157,619 -0.38(-0.80%)
Dec 09, 2022 47.14 47.96 47.13 47.56 100,523 +0.40(+0.84%)
Dec 08, 2022 47.18 47.38 46.99 47.16 85,738 -0.28(-0.58%)
Dec 07, 2022 47.43 47.81 47.23 47.44 90,489 -0.42(-0.87%)
Dec 06, 2022 48.80 48.92 47.71 47.86 156,714 -0.63(-1.30%)
Dec 05, 2022 48.90 49.01 48.31 48.49 113,235 -1.11(-2.24%)
Dec 02, 2022 49.58 49.88 49.44 49.59 130,280 +0.16(+0.32%)
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.