Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 59.65 60.73 59.56 60.16 795,319 +0.60(+1.00%)
Feb 27, 2023 60.78 60.78 59.15 59.56 565,231 -1.03(-1.70%)
Feb 24, 2023 61.60 61.62 60.03 60.59 579,441 -1.38(-2.23%)
Feb 23, 2023 61.66 62.24 60.99 61.98 489,629 +0.34(+0.56%)
Feb 22, 2023 62.74 62.74 60.78 61.63 862,172 -0.95(-1.52%)
Feb 21, 2023 63.39 64.12 61.94 62.58 792,600 -1.13(-1.77%)
Feb 17, 2023 58.68 63.83 57.95 63.71 1,464,170 +5.57(+9.58%)
Feb 16, 2023 56.13 59.46 54.60 58.14 1,345,110 +2.18(+3.89%)
Feb 15, 2023 55.56 56.10 55.04 55.97 501,246 +0.15(+0.26%)
Feb 14, 2023 56.19 56.62 55.29 55.82 495,433 -0.43(-0.77%)
Feb 13, 2023 56.34 56.46 55.55 56.25 360,439 +0.37(+0.67%)
Feb 10, 2023 55.59 56.53 55.28 55.88 463,045 +0.09(+0.16%)
Feb 09, 2023 56.66 57.03 55.73 55.79 516,859 -0.57(-1.01%)
Feb 08, 2023 57.35 57.42 55.85 56.36 574,869 -1.71(-2.94%)
Feb 07, 2023 58.35 58.35 57.22 58.06 548,581 -0.29(-0.50%)
Feb 06, 2023 58.39 58.94 57.87 58.36 443,137 -0.12(-0.20%)
Feb 03, 2023 58.65 59.52 58.18 58.48 604,850 -0.77(-1.31%)
Feb 02, 2023 59.90 60.29 58.18 59.25 690,756 -0.49(-0.82%)
Feb 01, 2023 58.79 60.38 58.34 59.74 660,671 +1.08(+1.84%)
Jan 31, 2023 57.56 59.00 57.40 58.66 855,896 +1.29(+2.26%)
Jan 30, 2023 57.84 58.21 56.98 57.37 555,671 -0.52(-0.90%)
Jan 27, 2023 57.93 58.58 57.62 57.89 350,685 -0.11(-0.19%)
Jan 26, 2023 58.54 58.64 57.84 58.00 336,156 -0.13(-0.22%)
Jan 25, 2023 58.01 58.82 57.37 58.12 528,360 -0.28(-0.49%)
Jan 24, 2023 58.69 59.28 58.31 58.41 413,058 -0.26(-0.45%)
Jan 23, 2023 58.83 59.28 58.10 58.67 411,302 -0.16(-0.27%)
Jan 20, 2023 58.42 58.91 57.48 58.83 485,966 +1.02(+1.76%)
Jan 19, 2023 58.62 58.74 57.68 57.81 450,608 -0.81(-1.39%)
Jan 18, 2023 59.47 59.96 58.29 58.62 659,378 -0.80(-1.35%)
Jan 17, 2023 60.43 60.98 59.39 59.43 558,358 -1.00(-1.65%)
Jan 13, 2023 59.73 61.25 59.34 60.43 660,539 +0.65(+1.08%)
Jan 12, 2023 58.63 59.79 57.98 59.78 596,870 +1.21(+2.06%)
Jan 11, 2023 58.86 59.22 58.22 58.57 737,223 -0.26(-0.45%)
Jan 10, 2023 58.29 59.34 57.85 58.84 779,877 +0.75(+1.28%)
Jan 09, 2023 59.01 59.01 57.27 58.09 1,005,102 -0.72(-1.22%)
Jan 06, 2023 53.52 58.82 53.31 58.81 1,755,261 +6.68(+12.81%)
Jan 05, 2023 51.96 54.90 51.68 52.13 839,029 +0.01(+0.02%)
Jan 04, 2023 52.31 53.21 51.82 52.12 534,009 +0.36(+0.70%)
Jan 03, 2023 50.82 53.83 50.39 51.76 1,019,871 +1.37(+2.72%)
Dec 30, 2022 50.47 50.64 49.89 50.39 335,141 -0.27(-0.54%)
Dec 29, 2022 49.86 50.98 49.54 50.66 399,137 +0.96(+1.93%)
Dec 28, 2022 50.16 50.43 49.54 49.70 339,663 -0.31(-0.63%)
Dec 27, 2022 49.48 50.49 49.20 50.02 534,050 +0.39(+0.79%)
Dec 23, 2022 48.76 49.78 48.55 49.62 247,881 +0.67(+1.36%)
Dec 22, 2022 50.47 50.50 48.57 48.96 468,404 -1.57(-3.10%)
Dec 21, 2022 50.06 51.22 49.78 50.53 793,245 +0.75(+1.52%)
Dec 20, 2022 48.69 50.05 48.69 49.77 543,171 +1.10(+2.26%)
Dec 19, 2022 49.39 49.49 48.36 48.67 649,785 -0.67(-1.35%)
Dec 16, 2022 48.97 49.52 48.55 49.34 2,301,845 -0.17(-0.34%)
Dec 15, 2022 50.01 50.55 49.31 49.51 692,238 -1.07(-2.11%)
Dec 14, 2022 50.32 51.19 49.74 50.57 861,654 +0.18(+0.35%)
Dec 13, 2022 51.03 51.27 49.52 50.40 491,656 +0.48(+0.96%)
Dec 12, 2022 49.58 50.29 49.40 49.92 400,859 +0.40(+0.81%)
Dec 09, 2022 49.29 49.78 48.94 49.52 293,107 -0.08(-0.16%)
Dec 08, 2022 49.08 50.12 48.73 49.59 316,039 +1.24(+2.55%)
Dec 07, 2022 48.26 48.98 47.78 48.36 561,987 -0.34(-0.70%)
Dec 06, 2022 49.51 49.61 48.37 48.70 410,933 -0.93(-1.88%)
Dec 05, 2022 51.12 51.50 49.45 49.63 459,151 -2.06(-3.98%)
Dec 02, 2022 50.98 51.94 50.50 51.69 284,412 +0.07(+0.13%)
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.