Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 40.51 41.36 40.41 41.14 13,037,120 +0.66(+1.63%)
Feb 27, 2023 40.94 41.05 39.74 40.48 18,476,216 -0.27(-0.66%)
Feb 24, 2023 40.45 41.09 39.87 40.75 20,981,656 -1.63(-3.85%)
Feb 23, 2023 42.69 42.82 40.94 42.38 20,418,344 +0.35(+0.83%)
Feb 22, 2023 42.03 42.92 41.02 42.03 20,046,960 +0.61(+1.47%)
Feb 21, 2023 42.13 42.85 41.14 41.42 24,451,882 -2.19(-5.02%)
Feb 17, 2023 44.14 45.03 42.92 43.61 26,419,588 -1.30(-2.89%)
Feb 16, 2023 45.54 46.92 44.30 44.91 66,697,800 -8.48(-15.88%)
Feb 15, 2023 51.00 53.70 50.21 53.39 36,353,032 +3.28(+6.55%)
Feb 14, 2023 48.75 50.73 47.94 50.11 18,390,200 +1.41(+2.90%)
Feb 13, 2023 48.38 49.12 47.92 48.70 11,343,905 +0.40(+0.83%)
Feb 10, 2023 48.86 49.15 47.33 48.30 14,714,168 -1.34(-2.70%)
Feb 09, 2023 50.72 51.26 49.40 49.64 17,370,052 -0.16(-0.32%)
Feb 08, 2023 51.11 51.72 49.76 49.80 13,104,503 -1.55(-3.02%)
Feb 07, 2023 51.61 51.80 49.34 51.35 20,423,234 -0.22(-0.43%)
Feb 06, 2023 51.67 52.89 51.40 51.57 13,568,411 -1.36(-2.57%)
Feb 03, 2023 51.27 54.66 51.00 52.93 21,572,142 -0.70(-1.31%)
Feb 02, 2023 52.74 54.49 52.33 53.63 26,615,044 +3.37(+6.71%)
Feb 01, 2023 49.37 50.84 48.28 50.26 26,920,540 +0.99(+2.01%)
Jan 31, 2023 47.88 49.74 47.73 49.27 21,445,968 +2.08(+4.41%)
Jan 30, 2023 49.58 49.65 47.05 47.19 18,849,972 -2.89(-5.77%)
Jan 27, 2023 47.75 50.17 47.62 50.08 24,480,284 +1.75(+3.62%)
Jan 26, 2023 48.70 49.08 46.44 48.33 28,928,764 +1.00(+2.11%)
Jan 25, 2023 44.96 48.27 44.34 47.33 59,024,324 +4.64(+10.87%)
Jan 24, 2023 49.88 49.88 42.00 42.69 15,945,901 -1.35(-3.07%)
Jan 23, 2023 42.11 44.11 41.90 44.04 29,441,616 +3.56(+8.79%)
Jan 20, 2023 38.58 40.48 38.14 40.48 15,073,148 +2.42(+6.36%)
Jan 19, 2023 38.42 39.47 37.91 38.06 15,302,035 -1.11(-2.83%)
Jan 18, 2023 40.38 41.03 39.09 39.17 19,406,760 -0.81(-2.03%)
Jan 17, 2023 39.19 40.30 38.05 39.98 20,044,332 +1.09(+2.80%)
Jan 13, 2023 35.80 39.07 35.67 38.89 24,097,462 +2.13(+5.79%)
Jan 12, 2023 37.29 37.40 35.60 36.76 19,965,724 +0.32(+0.88%)
Jan 11, 2023 36.64 37.35 35.78 36.44 19,903,812 -0.06(-0.16%)
Jan 10, 2023 36.97 37.40 36.04 36.50 20,445,532 -0.69(-1.86%)
Jan 09, 2023 37.70 38.49 37.16 37.19 17,402,348 +0.34(+0.92%)
Jan 06, 2023 36.11 37.25 34.97 36.85 15,952,116 +0.90(+2.50%)
Jan 05, 2023 36.55 36.79 35.36 35.95 16,450,410 -1.59(-4.24%)
Jan 04, 2023 36.29 37.77 35.71 37.54 20,123,586 +1.86(+5.21%)
Jan 03, 2023 35.69 36.48 34.65 35.68 18,835,512 +0.97(+2.79%)
Dec 30, 2022 34.32 35.15 34.15 34.71 13,272,965 -0.39(-1.11%)
Dec 29, 2022 33.18 35.38 32.93 35.10 17,640,732 +2.46(+7.54%)
Dec 28, 2022 33.21 33.70 32.40 32.64 13,317,284 -0.75(-2.25%)
Dec 27, 2022 33.06 33.63 32.35 33.39 12,383,760 -0.32(-0.95%)
Dec 23, 2022 34.20 34.55 33.10 33.71 13,112,812 -0.97(-2.80%)
Dec 22, 2022 35.60 35.60 33.39 34.68 16,483,811 -1.51(-4.17%)
Dec 21, 2022 36.18 36.94 35.29 36.19 13,255,848 +0.20(+0.56%)
Dec 20, 2022 34.90 37.10 34.90 35.99 16,675,788 +0.49(+1.38%)
Dec 19, 2022 36.10 36.30 35.22 35.50 14,477,758 -0.59(-1.63%)
Dec 16, 2022 36.09 37.11 35.65 36.09 16,909,032 -0.30(-0.82%)
Dec 15, 2022 37.29 37.80 36.05 36.39 17,434,112 -1.85(-4.84%)
Dec 14, 2022 38.40 39.45 37.69 38.24 21,223,620 -0.54(-1.39%)
Dec 13, 2022 41.81 42.70 38.57 38.78 26,817,992 +0.40(+1.04%)
Dec 12, 2022 37.92 38.68 37.49 38.38 20,014,692 +0.00(+0.00%)
Dec 09, 2022 38.45 40.35 38.33 38.38 21,469,424 -0.26(-0.67%)
Dec 08, 2022 38.07 39.15 36.56 38.64 24,787,206 +0.15(+0.39%)
Dec 07, 2022 38.08 38.99 37.72 38.49 23,486,728 -0.48(-1.23%)
Dec 06, 2022 40.57 40.85 38.57 38.97 19,272,470 -1.82(-4.46%)
Dec 05, 2022 42.77 43.70 40.41 40.79 21,993,952 -2.27(-5.27%)
Dec 02, 2022 42.15 45.06 42.01 43.06 30,821,024 -0.34(-0.78%)
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.