Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 47.59 47.66 47.44 47.66 14,404 -0.05(-0.11%)
Feb 27, 2023 47.76 47.76 47.68 47.71 12,209 -0.03(-0.07%)
Feb 24, 2023 47.68 47.75 47.68 47.74 2,061 -0.23(-0.49%)
Feb 23, 2023 47.88 48.28 47.85 47.98 50,401 +0.23(+0.48%)
Feb 22, 2023 47.82 47.82 47.74 47.74 956 +0.06(+0.14%)
Feb 21, 2023 47.75 47.79 47.68 47.68 3,209 -0.51(-1.06%)
Feb 17, 2023 48.18 48.19 48.16 48.19 1,671 +0.12(+0.25%)
Feb 16, 2023 48.13 48.15 48.06 48.07 24,512 -0.14(-0.29%)
Feb 15, 2023 48.18 48.21 48.17 48.21 26,442 -0.11(-0.22%)
Feb 14, 2023 48.31 48.32 48.30 48.32 4,501 -0.15(-0.31%)
Feb 13, 2023 48.44 48.47 48.38 48.47 19,174 +0.05(+0.10%)
Feb 10, 2023 48.44 48.73 48.40 48.42 63,271 -0.20(-0.41%)
Feb 09, 2023 48.85 48.89 48.62 48.62 8,139 -0.17(-0.34%)
Feb 08, 2023 48.62 48.81 48.62 48.78 28,556 +0.08(+0.17%)
Feb 07, 2023 48.76 48.85 48.68 48.70 18,779 -0.15(-0.31%)
Feb 06, 2023 48.83 48.89 48.83 48.85 6,276 -0.31(-0.63%)
Feb 03, 2023 49.40 49.40 49.17 49.17 2,198 -0.42(-0.85%)
Feb 02, 2023 49.64 49.69 49.55 49.59 9,554 +0.32(+0.64%)
Feb 01, 2023 49.01 49.31 48.92 49.27 19,566 +0.34(+0.70%)
Jan 31, 2023 48.83 48.93 48.78 48.93 9,634 +0.20(+0.41%)
Jan 30, 2023 48.83 48.86 48.73 48.73 1,498 -0.19(-0.40%)
Jan 27, 2023 48.90 48.95 48.87 48.92 47,364 -0.11(-0.23%)
Jan 26, 2023 49.05 49.12 49.01 49.03 5,120 -0.09(-0.19%)
Jan 25, 2023 49.10 49.13 49.00 49.13 27,543 +0.06(+0.13%)
Jan 24, 2023 48.89 49.09 48.89 49.06 10,734 +0.23(+0.46%)
Jan 23, 2023 48.85 48.93 48.83 48.83 4,861 -0.12(-0.25%)
Jan 20, 2023 48.98 48.98 48.93 48.95 1,252 -0.24(-0.50%)
Jan 19, 2023 49.17 49.21 49.17 49.20 19,675 -0.09(-0.18%)
Jan 18, 2023 49.38 49.38 49.19 49.29 17,063 +0.44(+0.90%)
Jan 17, 2023 48.90 48.90 48.85 48.85 2,175 +0.01(+0.02%)
Jan 13, 2023 48.98 48.98 48.84 48.84 13,146 -0.14(-0.28%)
Jan 12, 2023 48.79 48.99 48.79 48.98 133,869 +0.34(+0.70%)
Jan 11, 2023 48.48 48.64 48.48 48.64 54,147 +0.42(+0.86%)
Jan 10, 2023 48.17 48.23 48.11 48.22 4,715 -0.15(-0.31%)
Jan 09, 2023 48.31 48.44 48.28 48.37 10,894 -0.01(-0.02%)
Jan 06, 2023 48.32 48.39 48.32 48.38 4,507 +0.52(+1.08%)
Jan 05, 2023 47.82 48.08 47.82 47.87 8,644 -0.04(-0.09%)
Jan 04, 2023 47.90 47.96 47.81 47.91 16,026 +0.38(+0.79%)
Jan 03, 2023 47.68 47.80 47.51 47.53 28,806 +0.29(+0.61%)
Dec 30, 2022 47.26 47.29 47.14 47.24 64,934 -0.21(-0.44%)
Dec 29, 2022 47.35 47.48 47.31 47.45 27,444 +0.23(+0.49%)
Dec 28, 2022 47.34 47.36 47.19 47.22 92,869 -0.17(-0.36%)
Dec 27, 2022 47.45 48.07 47.33 47.39 242,175 -0.26(-0.55%)
Dec 23, 2022 47.60 47.85 47.60 47.65 31,065 -0.18(-0.37%)
Dec 22, 2022 47.78 47.89 47.78 47.83 45,960 -0.03(-0.07%)
Dec 21, 2022 47.89 47.90 47.80 47.86 52,005 +0.15(+0.31%)
Dec 20, 2022 47.66 47.74 47.66 47.71 23,666 -0.35(-0.72%)
Dec 19, 2022 48.13 48.24 48.04 48.06 284,355 -0.32(-0.67%)
Dec 16, 2022 48.31 48.68 48.30 48.39 40,479 -0.12(-0.24%)
Dec 15, 2022 48.47 48.51 48.47 48.50 9,517 -0.15(-0.31%)
Dec 14, 2022 48.64 48.67 48.43 48.65 32,056 +0.01(+0.02%)
Dec 13, 2022 48.84 48.86 48.60 48.64 57,927 +0.24(+0.50%)
Dec 12, 2022 48.48 48.64 48.35 48.40 60,080 -0.00(-0.01%)
Dec 09, 2022 48.52 48.52 48.41 48.41 5,015 -0.27(-0.55%)
Dec 08, 2022 48.67 48.71 48.62 48.67 38,712 -0.16(-0.33%)
Dec 07, 2022 48.63 48.85 48.63 48.83 98,977 +0.31(+0.64%)
Dec 06, 2022 48.47 48.55 48.45 48.52 19,138 +0.17(+0.36%)
Dec 05, 2022 48.39 48.41 48.35 48.35 11,694 -0.30(-0.61%)
Dec 02, 2022 48.35 48.64 48.28 48.64 20,168 +0.17(+0.36%)
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.