Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 47.37 47.48 46.95 46.99 17,127,118 -0.30(-0.64%)
Feb 27, 2023 47.50 47.88 47.12 47.29 15,223,977 +0.24(+0.52%)
Feb 24, 2023 47.37 47.46 46.74 47.05 17,776,726 -0.71(-1.48%)
Feb 23, 2023 48.07 48.21 47.12 47.76 14,493,572 -0.10(-0.20%)
Feb 22, 2023 48.38 48.38 47.45 47.85 21,545,054 -0.37(-0.76%)
Feb 21, 2023 49.21 49.26 48.15 48.22 25,863,110 -1.05(-2.13%)
Feb 17, 2023 49.81 49.92 49.11 49.27 26,092,186 -0.21(-0.43%)
Feb 16, 2023 48.51 50.21 48.33 49.48 49,581,388 +2.46(+5.24%)
Feb 15, 2023 46.10 47.09 45.93 47.02 27,936,416 +0.73(+1.57%)
Feb 14, 2023 46.37 46.58 45.79 46.29 19,713,634 -0.16(-0.33%)
Feb 13, 2023 46.05 46.57 45.99 46.45 20,012,558 +0.58(+1.27%)
Feb 10, 2023 45.32 45.92 45.26 45.86 17,926,886 +0.51(+1.13%)
Feb 09, 2023 45.83 46.01 45.06 45.35 19,154,394 -0.22(-0.49%)
Feb 08, 2023 45.98 46.14 45.39 45.57 19,479,500 -0.85(-1.84%)
Feb 07, 2023 45.84 46.72 45.58 46.43 17,189,744 +0.26(+0.57%)
Feb 06, 2023 46.65 46.85 46.11 46.16 14,415,353 -1.03(-2.18%)
Feb 03, 2023 47.84 47.84 47.07 47.19 18,527,266 -0.67(-1.40%)
Feb 02, 2023 47.10 48.10 46.93 47.86 18,412,754 +0.73(+1.54%)
Feb 01, 2023 46.96 47.46 46.10 47.14 20,220,596 -0.10(-0.21%)
Jan 31, 2023 46.70 47.25 46.63 47.23 17,395,484 +0.44(+0.93%)
Jan 30, 2023 46.72 47.07 46.70 46.80 19,845,772 -0.28(-0.60%)
Jan 27, 2023 46.68 47.29 46.55 47.08 13,848,898 +0.16(+0.35%)
Jan 26, 2023 46.73 47.03 46.42 46.91 13,349,048 +0.35(+0.75%)
Jan 25, 2023 46.56 46.66 45.83 46.56 15,083,364 +0.16(+0.36%)
Jan 24, 2023 46.09 46.60 45.66 46.40 15,293,166 +0.30(+0.65%)
Jan 23, 2023 45.51 46.46 45.43 46.10 15,641,048 +0.70(+1.54%)
Jan 20, 2023 44.70 45.45 44.32 45.40 22,512,924 +0.31(+0.69%)
Jan 19, 2023 45.56 45.66 45.02 45.09 19,699,696 -0.43(-0.94%)
Jan 18, 2023 46.77 46.84 45.51 45.51 20,484,776 -1.15(-2.45%)
Jan 17, 2023 47.47 47.49 46.53 46.66 19,876,508 -0.78(-1.64%)
Jan 13, 2023 47.13 47.57 46.99 47.44 13,034,439 -0.12(-0.24%)
Jan 12, 2023 47.76 47.97 47.41 47.55 14,674,606 -0.20(-0.43%)
Jan 11, 2023 47.39 47.78 47.26 47.76 12,909,943 +0.39(+0.82%)
Jan 10, 2023 47.36 47.76 47.15 47.37 12,853,578 +0.22(+0.47%)
Jan 09, 2023 46.83 47.76 46.80 47.14 14,359,610 +0.28(+0.60%)
Jan 06, 2023 46.06 47.15 45.88 46.86 21,456,950 +1.37(+3.01%)
Jan 05, 2023 46.09 46.09 45.38 45.50 18,767,808 -0.65(-1.41%)
Jan 04, 2023 46.85 47.05 45.78 46.15 18,888,556 -0.01(-0.02%)
Jan 03, 2023 46.08 46.26 45.55 46.16 18,396,502 +0.29(+0.63%)
Dec 30, 2022 45.51 45.90 45.20 45.87 13,801,915 +0.13(+0.29%)
Dec 29, 2022 45.50 45.96 45.50 45.73 11,836,994 +0.41(+0.91%)
Dec 28, 2022 45.91 45.99 45.23 45.32 10,227,495 -0.44(-0.97%)
Dec 27, 2022 45.90 45.93 45.46 45.76 13,623,488 +0.05(+0.11%)
Dec 23, 2022 45.49 45.72 45.26 45.71 9,923,863 +0.15(+0.34%)
Dec 22, 2022 45.72 45.72 44.95 45.56 24,019,238 -0.33(-0.71%)
Dec 21, 2022 45.91 46.17 45.65 45.89 16,202,741 +0.28(+0.61%)
Dec 20, 2022 45.64 45.79 45.05 45.61 15,668,023 -0.03(-0.06%)
Dec 19, 2022 45.89 46.17 45.38 45.64 18,681,120 -0.39(-0.86%)
Dec 16, 2022 45.64 46.21 45.33 46.03 68,683,096 -0.33(-0.71%)
Dec 15, 2022 47.14 47.22 45.96 46.36 20,169,186 -1.11(-2.33%)
Dec 14, 2022 47.89 48.20 47.00 47.46 19,785,102 -0.33(-0.69%)
Dec 13, 2022 48.46 48.82 47.40 47.79 23,588,340 +0.33(+0.69%)
Dec 12, 2022 46.98 47.48 46.57 47.46 16,020,594 +0.81(+1.73%)
Dec 09, 2022 47.27 47.33 46.64 46.66 14,856,310 -0.51(-1.08%)
Dec 08, 2022 46.85 47.37 46.81 47.17 16,634,728 +0.78(+1.68%)
Dec 07, 2022 46.60 46.74 46.27 46.39 15,758,493 -0.39(-0.84%)
Dec 06, 2022 47.60 47.60 46.46 46.78 16,040,208 -0.71(-1.50%)
Dec 05, 2022 47.71 47.79 47.33 47.49 14,329,104 -0.36(-0.74%)
Dec 02, 2022 47.40 47.98 47.09 47.85 12,801,819 -0.26(-0.54%)
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.