Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 31.00 38.94 29.03 31.17 6,882,788 +0.32(+1.04%)
Feb 27, 2023 45.19 48.44 26.26 30.85 11,625,757 -13.66(-30.69%)
Feb 24, 2023 49.94 51.81 44.26 44.51 2,225,997 -5.94(-11.77%)
Feb 23, 2023 45.85 50.47 45.61 50.45 2,110,178 +5.02(+11.05%)
Feb 22, 2023 41.44 45.54 41.10 45.43 1,146,479 +4.04(+9.76%)
Feb 21, 2023 48.27 48.53 37.80 41.39 3,183,876 -7.44(-15.24%)
Feb 17, 2023 42.88 50.13 42.62 48.83 1,836,348 +6.14(+14.38%)
Feb 16, 2023 41.76 43.85 40.71 42.69 790,959 +0.19(+0.45%)
Feb 15, 2023 42.02 43.25 41.60 42.50 759,211 -0.02(-0.05%)
Feb 14, 2023 41.90 43.64 41.16 42.52 611,669 +0.38(+0.90%)
Feb 13, 2023 43.59 43.99 41.24 42.14 1,196,955 -1.49(-3.42%)
Feb 10, 2023 44.37 45.20 43.61 43.63 641,520 -1.70(-3.75%)
Feb 09, 2023 49.35 50.00 45.12 45.33 647,597 -3.70(-7.55%)
Feb 08, 2023 49.32 51.98 48.52 49.03 594,157 -0.20(-0.41%)
Feb 07, 2023 49.68 50.00 48.80 49.23 709,876 -0.45(-0.91%)
Feb 06, 2023 49.01 50.97 48.72 49.68 909,136 +0.81(+1.66%)
Feb 03, 2023 48.89 50.99 48.24 48.87 893,271 -0.63(-1.27%)
Feb 02, 2023 47.27 50.00 45.81 49.50 1,392,550 +2.95(+6.34%)
Feb 01, 2023 43.49 46.80 43.24 46.55 719,759 +3.22(+7.43%)
Jan 31, 2023 42.48 43.95 42.48 43.33 720,504 +1.11(+2.63%)
Jan 30, 2023 43.21 43.35 40.52 42.22 689,126 -1.17(-2.70%)
Jan 27, 2023 40.81 43.77 40.81 43.39 653,552 +2.53(+6.19%)
Jan 26, 2023 42.25 42.49 38.97 40.86 1,035,634 -0.75(-1.80%)
Jan 25, 2023 41.56 45.57 41.00 41.61 1,209,460 -0.40(-0.95%)
Jan 24, 2023 41.75 46.90 41.69 42.01 1,670,060 +0.09(+0.21%)
Jan 23, 2023 38.86 42.21 38.56 41.92 741,971 +3.07(+7.90%)
Jan 20, 2023 38.93 39.23 37.38 38.85 343,053 +0.58(+1.52%)
Jan 19, 2023 38.25 38.58 37.20 38.27 244,350 -0.26(-0.67%)
Jan 18, 2023 39.15 40.78 37.99 38.53 253,269 -0.42(-1.08%)
Jan 17, 2023 38.13 39.31 37.00 38.95 355,959 +0.77(+2.02%)
Jan 13, 2023 37.71 38.68 37.42 38.18 345,615 +0.47(+1.25%)
Jan 12, 2023 36.68 37.98 36.07 37.71 421,873 +0.95(+2.58%)
Jan 11, 2023 38.50 39.11 35.83 36.76 445,540 -1.74(-4.52%)
Jan 10, 2023 38.04 39.78 38.04 38.50 538,766 +0.50(+1.32%)
Jan 09, 2023 35.55 38.40 35.14 38.00 594,801 +2.76(+7.83%)
Jan 06, 2023 34.41 36.86 33.85 35.24 597,326 +0.63(+1.82%)
Jan 05, 2023 35.69 38.26 34.52 34.61 545,449 -1.15(-3.22%)
Jan 04, 2023 37.27 37.66 34.92 35.76 489,111 -0.95(-2.59%)
Jan 03, 2023 38.62 40.39 36.14 36.71 958,364 -1.28(-3.37%)
Dec 30, 2022 36.77 38.50 36.43 37.99 597,679 +1.08(+2.93%)
Dec 29, 2022 35.44 38.44 35.28 36.91 460,200 +1.89(+5.40%)
Dec 28, 2022 33.64 35.31 33.63 35.02 267,647 +1.11(+3.27%)
Dec 27, 2022 35.80 36.07 33.40 33.91 462,910 -2.09(-5.81%)
Dec 23, 2022 36.47 37.04 35.65 36.00 228,711 -0.38(-1.04%)
Dec 22, 2022 35.44 36.45 34.48 36.38 353,946 +0.96(+2.71%)
Dec 21, 2022 36.69 37.95 35.28 35.42 277,356 -1.13(-3.09%)
Dec 20, 2022 36.10 38.01 36.01 36.55 419,452 +0.12(+0.33%)
Dec 19, 2022 36.99 38.29 36.28 36.43 699,395 -1.09(-2.91%)
Dec 16, 2022 34.39 37.80 33.91 37.52 629,079 +2.78(+8.00%)
Dec 15, 2022 35.04 35.06 33.90 34.74 458,382 -0.50(-1.42%)
Dec 14, 2022 36.10 36.10 33.52 35.24 532,572 -0.75(-2.08%)
Dec 13, 2022 37.00 37.00 34.41 35.99 513,259 +0.19(+0.53%)
Dec 12, 2022 35.52 36.90 34.22 35.80 429,524 +0.18(+0.51%)
Dec 09, 2022 37.20 37.31 35.59 35.62 258,710 -1.57(-4.22%)
Dec 08, 2022 37.89 38.64 37.19 37.19 254,872 -0.57(-1.51%)
Dec 07, 2022 37.65 38.52 37.05 37.76 273,874 +0.10(+0.27%)
Dec 06, 2022 39.19 39.19 35.86 37.66 397,053 -1.96(-4.95%)
Dec 05, 2022 39.09 39.83 37.55 39.62 444,415 +0.64(+1.64%)
Dec 02, 2022 37.92 39.28 37.32 38.98 488,814 +0.29(+0.75%)
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.