Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 51.32 51.46 50.30 50.34 11,643,421 -0.56(-1.10%)
Feb 27, 2023 51.46 51.60 50.65 50.90 10,306,065 -0.45(-0.87%)
Feb 24, 2023 50.80 51.52 50.32 51.34 10,744,441 +0.00(+0.00%)
Feb 23, 2023 50.78 51.59 50.22 51.34 12,773,854 +1.32(+2.63%)
Feb 22, 2023 50.14 50.74 49.07 50.03 14,070,113 -0.13(-0.26%)
Feb 21, 2023 50.11 50.49 49.65 50.16 12,169,684 +0.37(+0.75%)
Feb 17, 2023 51.16 51.16 48.96 49.78 27,331,760 -2.23(-4.29%)
Feb 16, 2023 53.22 53.60 51.98 52.02 18,913,680 -1.41(-2.64%)
Feb 15, 2023 54.94 55.24 51.72 53.43 56,152,592 -6.26(-10.49%)
Feb 14, 2023 58.74 60.12 58.38 59.69 9,298,346 +0.35(+0.60%)
Feb 13, 2023 58.77 59.85 58.25 59.33 8,137,480 +0.02(+0.03%)
Feb 10, 2023 57.29 59.46 57.15 59.32 9,349,105 +3.02(+5.37%)
Feb 09, 2023 57.20 57.42 56.16 56.29 6,084,207 -0.96(-1.68%)
Feb 08, 2023 58.16 58.62 56.85 57.25 8,404,331 -0.82(-1.41%)
Feb 07, 2023 56.68 58.19 55.88 58.07 8,743,009 +1.93(+3.44%)
Feb 06, 2023 56.58 57.24 55.36 56.14 7,909,854 -0.66(-1.17%)
Feb 03, 2023 56.94 58.38 56.73 56.80 7,031,617 -0.09(-0.16%)
Feb 02, 2023 57.93 57.93 56.01 56.90 9,377,123 -0.88(-1.52%)
Feb 01, 2023 58.40 58.62 56.70 57.78 10,354,832 -1.26(-2.13%)
Jan 31, 2023 58.25 59.50 57.84 59.04 7,985,116 +0.84(+1.44%)
Jan 30, 2023 60.31 60.62 58.15 58.20 8,564,084 -2.74(-4.49%)
Jan 27, 2023 61.35 62.50 60.91 60.93 7,724,057 -0.42(-0.68%)
Jan 26, 2023 60.80 61.36 59.46 61.35 6,792,888 +1.45(+2.42%)
Jan 25, 2023 59.18 59.91 58.26 59.90 6,241,652 +0.19(+0.31%)
Jan 24, 2023 61.38 61.72 59.57 59.72 7,535,222 -1.67(-2.72%)
Jan 23, 2023 60.99 61.85 60.72 61.39 6,688,519 +0.94(+1.56%)
Jan 20, 2023 60.03 60.63 59.18 60.45 7,599,044 +0.63(+1.05%)
Jan 19, 2023 58.05 59.93 57.92 59.82 7,832,790 +1.36(+2.33%)
Jan 18, 2023 59.78 61.06 58.43 58.46 8,935,496 -0.81(-1.37%)
Jan 17, 2023 59.53 60.11 58.99 59.27 5,761,229 -0.09(-0.16%)
Jan 13, 2023 59.66 59.88 58.70 59.36 5,863,997 -0.41(-0.69%)
Jan 12, 2023 59.22 60.47 59.06 59.77 7,729,244 +1.10(+1.88%)
Jan 11, 2023 59.69 59.85 58.12 58.67 8,091,852 -0.26(-0.44%)
Jan 10, 2023 58.62 58.96 57.38 58.93 6,327,100 +0.87(+1.50%)
Jan 09, 2023 58.52 59.27 57.82 58.06 8,101,971 +0.91(+1.58%)
Jan 06, 2023 57.10 58.12 56.76 57.16 7,854,756 +0.99(+1.76%)
Jan 05, 2023 54.95 56.48 54.68 56.17 9,431,120 +1.19(+2.16%)
Jan 04, 2023 53.10 55.32 52.66 54.98 10,365,696 +0.73(+1.34%)
Jan 03, 2023 56.69 57.19 53.42 54.26 11,356,798 -3.16(-5.51%)
Dec 30, 2022 56.90 57.48 56.50 57.42 7,167,475 +0.44(+0.77%)
Dec 29, 2022 56.34 57.44 56.14 56.98 6,803,002 +0.14(+0.25%)
Dec 28, 2022 58.67 58.68 56.61 56.84 6,982,634 -2.19(-3.72%)
Dec 27, 2022 58.83 59.39 58.47 59.04 7,247,169 +0.68(+1.17%)
Dec 23, 2022 56.88 58.36 56.42 58.35 6,534,037 +2.24(+3.99%)
Dec 22, 2022 57.47 57.65 54.69 56.11 8,642,595 -1.54(-2.67%)
Dec 21, 2022 56.83 57.78 56.22 57.65 8,548,364 +2.24(+4.04%)
Dec 20, 2022 55.03 55.92 54.67 55.41 8,145,016 +0.09(+0.17%)
Dec 19, 2022 56.43 56.87 54.81 55.32 7,504,445 -0.77(-1.36%)
Dec 16, 2022 56.01 56.72 55.13 56.09 15,401,830 -1.40(-2.44%)
Dec 15, 2022 57.07 57.66 56.25 57.49 8,544,775 -0.32(-0.55%)
Dec 14, 2022 58.47 58.90 56.79 57.80 9,697,508 -0.06(-0.10%)
Dec 13, 2022 58.48 58.90 56.94 57.86 11,773,272 +0.84(+1.47%)
Dec 12, 2022 56.00 57.40 55.61 57.02 11,379,974 +1.36(+2.45%)
Dec 09, 2022 57.83 58.23 55.58 55.66 14,089,551 -2.36(-4.07%)
Dec 08, 2022 60.21 60.65 57.61 58.02 14,630,364 -0.69(-1.17%)
Dec 07, 2022 59.00 59.81 57.93 58.70 11,503,323 +0.11(+0.19%)
Dec 06, 2022 60.30 61.45 58.15 58.59 11,256,925 -2.21(-3.64%)
Dec 05, 2022 63.73 64.34 60.17 60.80 12,251,068 -1.75(-2.79%)
Dec 02, 2022 62.13 63.48 62.13 62.55 9,030,457 +0.16(+0.26%)
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.