Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 60.40 60.95 58.30 60.68 332,246 +0.16(+0.26%)
Feb 27, 2023 60.49 61.12 60.28 60.53 355,942 +0.45(+0.74%)
Feb 24, 2023 60.03 60.26 59.53 60.08 160,942 -0.61(-1.01%)
Feb 23, 2023 60.90 61.22 59.62 60.69 329,759 +0.00(+0.00%)
Feb 22, 2023 60.13 60.81 59.61 60.69 276,899 +0.53(+0.89%)
Feb 21, 2023 60.67 60.67 59.68 60.16 184,613 -1.02(-1.67%)
Feb 17, 2023 59.69 61.27 59.40 61.18 229,531 +1.74(+2.92%)
Feb 16, 2023 58.50 60.41 57.63 59.44 293,681 +0.17(+0.28%)
Feb 15, 2023 57.95 59.39 57.78 59.27 124,840 +1.05(+1.80%)
Feb 14, 2023 58.12 58.50 57.32 58.23 308,617 +0.20(+0.35%)
Feb 13, 2023 57.24 58.17 56.74 58.02 104,204 +0.76(+1.32%)
Feb 10, 2023 56.75 57.76 56.40 57.26 122,453 +0.71(+1.25%)
Feb 09, 2023 56.38 56.91 56.17 56.56 129,418 +0.39(+0.69%)
Feb 08, 2023 56.02 57.00 55.84 56.17 116,722 -0.35(-0.62%)
Feb 07, 2023 56.67 59.59 54.21 56.52 234,286 +0.68(+1.22%)
Feb 06, 2023 56.27 56.44 55.65 55.84 114,728 -0.81(-1.42%)
Feb 03, 2023 55.96 57.63 55.96 56.64 130,928 +0.33(+0.59%)
Feb 02, 2023 55.96 56.74 55.20 56.31 130,121 +0.78(+1.40%)
Feb 01, 2023 54.44 55.81 53.98 55.54 135,977 +1.03(+1.89%)
Jan 31, 2023 53.54 54.71 53.54 54.51 174,771 +1.19(+2.24%)
Jan 30, 2023 53.77 54.36 53.23 53.31 125,854 -0.68(-1.26%)
Jan 27, 2023 53.84 54.48 53.84 53.99 69,455 -0.23(-0.43%)
Jan 26, 2023 54.03 54.30 53.58 54.22 103,633 +0.62(+1.16%)
Jan 25, 2023 53.20 54.23 52.55 53.60 165,244 -0.17(-0.33%)
Jan 24, 2023 54.34 54.37 53.50 53.78 100,599 -0.84(-1.55%)
Jan 23, 2023 54.08 56.06 53.61 54.62 134,901 +0.92(+1.72%)
Jan 20, 2023 53.56 53.89 52.99 53.70 131,167 +0.33(+0.62%)
Jan 19, 2023 53.11 53.70 52.85 53.37 176,944 -0.23(-0.43%)
Jan 18, 2023 54.41 55.19 53.45 53.60 169,291 -0.78(-1.43%)
Jan 17, 2023 56.28 56.45 54.31 54.38 148,050 -2.18(-3.86%)
Jan 13, 2023 55.25 56.73 55.15 56.57 107,798 +1.02(+1.84%)
Jan 12, 2023 55.57 55.88 54.28 55.55 81,062 +0.20(+0.37%)
Jan 11, 2023 54.88 55.64 54.52 55.34 127,911 +0.81(+1.48%)
Jan 10, 2023 53.57 54.55 52.43 54.54 94,320 +0.98(+1.83%)
Jan 09, 2023 54.19 54.35 53.44 53.55 109,405 -0.49(-0.90%)
Jan 06, 2023 51.79 54.21 51.46 54.04 109,520 +2.43(+4.70%)
Jan 05, 2023 53.01 53.01 51.16 51.61 138,648 -1.51(-2.83%)
Jan 04, 2023 53.12 54.09 52.80 53.12 109,588 +0.11(+0.20%)
Jan 03, 2023 53.50 54.52 52.55 53.01 141,482 -0.23(-0.44%)
Dec 30, 2022 53.22 53.53 52.76 53.24 143,467 -0.46(-0.85%)
Dec 29, 2022 52.71 53.91 52.71 53.70 76,733 +1.23(+2.35%)
Dec 28, 2022 53.32 54.09 52.44 52.47 74,310 -0.91(-1.71%)
Dec 27, 2022 53.20 53.67 52.94 53.38 50,381 +0.14(+0.26%)
Dec 23, 2022 51.97 53.45 51.95 53.24 50,697 +1.22(+2.35%)
Dec 22, 2022 52.59 53.56 51.48 52.02 218,956 -1.15(-2.16%)
Dec 21, 2022 51.58 53.62 51.48 53.17 196,524 +1.96(+3.83%)
Dec 20, 2022 50.99 51.59 50.04 51.20 119,121 +0.25(+0.50%)
Dec 19, 2022 51.58 52.04 50.66 50.95 96,788 -0.73(-1.41%)
Dec 16, 2022 50.25 51.98 49.21 51.68 266,861 +1.20(+2.39%)
Dec 15, 2022 52.26 52.34 49.76 50.48 415,387 -2.36(-4.47%)
Dec 14, 2022 52.16 53.87 51.68 52.84 213,994 +0.33(+0.63%)
Dec 13, 2022 52.76 53.13 52.26 52.51 233,196 +0.59(+1.14%)
Dec 12, 2022 51.08 52.32 49.96 51.91 315,275 +1.03(+2.02%)
Dec 09, 2022 48.64 51.00 47.92 50.88 338,096 +2.36(+4.86%)
Dec 08, 2022 51.66 51.84 48.28 48.52 216,153 -3.11(-6.02%)
Dec 07, 2022 53.22 53.54 51.58 51.63 103,156 -1.45(-2.73%)
Dec 06, 2022 53.90 53.96 52.67 53.08 115,665 -0.95(-1.75%)
Dec 05, 2022 55.36 55.69 53.80 54.03 100,616 -1.82(-3.25%)
Dec 02, 2022 55.74 56.46 55.26 55.84 86,013 -0.47(-0.84%)
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.