Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 51.37 51.93 50.83 51.07 2,298,647 -0.26(-0.51%)
Feb 27, 2023 52.69 52.95 51.16 51.33 1,730,483 -1.06(-2.02%)
Feb 24, 2023 52.06 52.52 51.04 52.38 1,878,145 -0.59(-1.12%)
Feb 23, 2023 53.51 53.82 52.00 52.98 1,570,205 -0.49(-0.92%)
Feb 22, 2023 52.44 53.51 52.35 53.47 2,628,465 +1.12(+2.15%)
Feb 21, 2023 54.68 54.78 52.27 52.35 2,951,439 -2.76(-5.00%)
Feb 17, 2023 54.20 55.17 54.00 55.10 2,793,794 +0.84(+1.54%)
Feb 16, 2023 55.42 56.94 54.17 54.27 2,887,666 +0.07(+0.14%)
Feb 15, 2023 53.39 54.23 52.78 54.20 2,305,541 +0.25(+0.46%)
Feb 14, 2023 54.04 54.37 52.87 53.94 1,433,279 -0.56(-1.02%)
Feb 13, 2023 53.47 54.52 53.19 54.50 1,503,396 +1.23(+2.32%)
Feb 10, 2023 52.60 53.69 52.50 53.27 1,377,765 +0.51(+0.97%)
Feb 09, 2023 54.95 54.95 52.70 52.76 2,708,876 -2.36(-4.28%)
Feb 08, 2023 55.49 55.90 54.92 55.11 1,602,588 -0.74(-1.33%)
Feb 07, 2023 55.97 55.97 54.48 55.86 1,188,036 -0.33(-0.59%)
Feb 06, 2023 56.42 56.60 55.33 56.19 1,575,909 -1.11(-1.94%)
Feb 03, 2023 57.44 58.62 57.26 57.31 1,277,650 -1.41(-2.40%)
Feb 02, 2023 56.47 59.40 55.78 58.72 2,749,518 +2.79(+5.00%)
Feb 01, 2023 54.38 56.14 53.94 55.92 2,582,242 +0.99(+1.81%)
Jan 31, 2023 54.34 55.31 53.79 54.93 8,774,395 +0.86(+1.60%)
Jan 30, 2023 53.53 54.62 53.32 54.07 3,876,503 +0.30(+0.56%)
Jan 27, 2023 54.89 56.59 53.58 53.76 7,637,488 -4.74(-8.11%)
Jan 26, 2023 59.55 59.82 58.19 58.51 1,232,595 -0.29(-0.50%)
Jan 25, 2023 58.25 58.82 57.45 58.80 1,036,076 +0.26(+0.44%)
Jan 24, 2023 59.50 59.98 58.39 58.54 1,067,162 -1.09(-1.83%)
Jan 23, 2023 58.52 59.71 58.07 59.63 1,677,486 +1.55(+2.67%)
Jan 20, 2023 56.51 58.17 56.48 58.08 1,441,903 +1.63(+2.89%)
Jan 19, 2023 58.43 58.63 55.99 56.45 1,652,753 -2.41(-4.10%)
Jan 18, 2023 60.08 60.20 58.71 58.86 1,386,071 -1.15(-1.91%)
Jan 17, 2023 60.25 60.45 59.51 60.01 1,503,022 -0.55(-0.91%)
Jan 13, 2023 59.73 60.69 59.53 60.56 996,716 +0.13(+0.21%)
Jan 12, 2023 60.77 60.77 59.50 60.43 1,133,603 -0.05(-0.08%)
Jan 11, 2023 59.65 60.74 59.62 60.48 1,930,378 +1.33(+2.25%)
Jan 10, 2023 58.38 59.22 58.25 59.15 1,439,352 +0.72(+1.22%)
Jan 09, 2023 59.52 59.57 58.31 58.43 1,301,428 -1.06(-1.79%)
Jan 06, 2023 58.33 59.90 58.21 59.50 1,523,286 +1.43(+2.46%)
Jan 05, 2023 56.78 58.17 56.51 58.06 1,816,415 +1.09(+1.92%)
Jan 04, 2023 56.92 57.62 56.50 56.97 1,891,277 +0.15(+0.26%)
Jan 03, 2023 56.49 56.92 56.15 56.83 1,833,746 +0.86(+1.54%)
Dec 30, 2022 55.29 56.06 55.18 55.96 1,388,955 +0.02(+0.03%)
Dec 29, 2022 53.91 56.06 53.78 55.95 1,748,369 +2.54(+4.76%)
Dec 28, 2022 54.09 54.54 53.20 53.40 1,164,531 -0.56(-1.04%)
Dec 27, 2022 53.45 54.16 52.90 53.96 1,000,545 +0.57(+1.07%)
Dec 23, 2022 53.09 53.44 52.70 53.40 1,249,653 +0.47(+0.88%)
Dec 22, 2022 52.50 52.99 51.22 52.93 2,120,246 +0.01(+0.02%)
Dec 21, 2022 50.61 53.20 50.61 52.92 2,894,250 +2.66(+5.29%)
Dec 20, 2022 51.01 51.13 50.13 50.26 2,981,553 -1.03(-2.00%)
Dec 19, 2022 52.95 53.12 51.06 51.29 2,649,727 -1.79(-3.37%)
Dec 16, 2022 54.10 54.33 52.49 53.07 3,617,149 -1.25(-2.30%)
Dec 15, 2022 54.29 54.62 53.71 54.32 2,003,855 -0.68(-1.23%)
Dec 14, 2022 55.51 55.98 54.40 55.00 1,956,087 -0.65(-1.17%)
Dec 13, 2022 56.77 57.56 55.24 55.65 2,116,524 +0.61(+1.12%)
Dec 12, 2022 54.63 55.08 54.21 55.04 1,798,266 +0.47(+0.86%)
Dec 09, 2022 55.07 55.44 54.54 54.57 1,527,405 -0.52(-0.94%)
Dec 08, 2022 55.95 56.54 54.92 55.09 1,962,104 +0.01(+0.02%)
Dec 07, 2022 55.72 56.65 55.02 55.07 1,388,738 -0.49(-0.87%)
Dec 06, 2022 58.22 58.33 54.67 55.56 2,217,688 -2.45(-4.22%)
Dec 05, 2022 57.87 58.42 57.40 58.01 1,540,900 -0.06(-0.11%)
Dec 02, 2022 57.80 58.44 57.47 58.07 1,357,555 +0.05(+0.08%)
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.