Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 44.72 48.42 44.55 47.00 692,569 +2.28(+5.10%)
Feb 27, 2023 41.35 45.37 41.31 44.72 1,178,954 +3.87(+9.47%)
Feb 24, 2023 43.15 44.35 38.71 40.85 2,656,282 -15.47(-27.47%)
Feb 23, 2023 57.87 58.43 55.60 56.32 712,366 -0.15(-0.27%)
Feb 22, 2023 56.81 57.58 56.00 56.47 409,840 -0.10(-0.18%)
Feb 21, 2023 59.83 60.90 56.26 56.57 315,874 -4.72(-7.70%)
Feb 17, 2023 62.00 62.00 58.50 61.29 443,375 -0.92(-1.48%)
Feb 16, 2023 63.43 64.46 62.19 62.21 289,456 -2.69(-4.14%)
Feb 15, 2023 64.19 65.52 63.89 64.90 190,237 +0.56(+0.87%)
Feb 14, 2023 63.88 65.15 62.90 64.34 336,397 +0.00(+0.00%)
Feb 13, 2023 63.53 65.67 63.20 64.34 323,654 +1.00(+1.58%)
Feb 10, 2023 65.63 65.63 63.18 63.34 290,112 -2.74(-4.15%)
Feb 09, 2023 70.11 71.03 66.06 66.08 293,818 -3.05(-4.41%)
Feb 08, 2023 69.60 70.52 68.17 69.13 152,474 -1.25(-1.78%)
Feb 07, 2023 69.89 70.77 68.92 70.38 190,757 +0.37(+0.53%)
Feb 06, 2023 69.71 70.76 68.95 70.01 150,424 -0.54(-0.77%)
Feb 03, 2023 70.47 71.71 69.73 70.55 272,505 -1.35(-1.88%)
Feb 02, 2023 71.52 74.44 70.70 71.90 263,018 +1.74(+2.48%)
Feb 01, 2023 69.48 71.79 69.02 70.16 354,589 +0.73(+1.05%)
Jan 31, 2023 67.40 69.51 67.31 69.43 168,173 +2.18(+3.24%)
Jan 30, 2023 69.47 70.39 67.15 67.25 192,471 -3.76(-5.30%)
Jan 27, 2023 69.72 71.95 69.51 71.01 112,387 +0.70(+1.00%)
Jan 26, 2023 71.88 72.31 67.92 70.31 204,475 -0.75(-1.06%)
Jan 25, 2023 69.49 71.12 68.48 71.06 373,913 +0.01(+0.01%)
Jan 24, 2023 69.36 71.65 69.13 71.05 331,493 +1.04(+1.49%)
Jan 23, 2023 65.55 70.24 65.42 70.01 318,673 +4.82(+7.39%)
Jan 20, 2023 63.57 65.75 62.95 65.19 206,599 +2.62(+4.19%)
Jan 19, 2023 61.55 62.61 61.50 62.57 148,073 +0.26(+0.42%)
Jan 18, 2023 62.13 63.10 60.93 62.31 177,504 +0.61(+0.99%)
Jan 17, 2023 60.49 61.74 59.23 61.70 185,927 +1.44(+2.39%)
Jan 13, 2023 59.92 60.50 59.47 60.26 155,916 -0.49(-0.81%)
Jan 12, 2023 58.26 60.75 57.16 60.75 292,386 +3.10(+5.38%)
Jan 11, 2023 57.48 57.86 56.59 57.65 222,419 +0.48(+0.84%)
Jan 10, 2023 56.67 57.47 55.87 57.17 340,440 +0.11(+0.19%)
Jan 09, 2023 56.88 57.97 56.51 57.06 242,550 +0.81(+1.44%)
Jan 06, 2023 53.65 56.73 52.76 56.25 167,281 +3.22(+6.07%)
Jan 05, 2023 54.52 54.52 52.30 53.03 140,697 -2.14(-3.88%)
Jan 04, 2023 54.86 55.73 54.47 55.17 114,131 +0.93(+1.71%)
Jan 03, 2023 54.45 55.62 53.59 54.24 261,318 +0.49(+0.91%)
Dec 30, 2022 52.65 54.00 52.65 53.75 123,565 +0.26(+0.49%)
Dec 29, 2022 52.13 53.70 51.95 53.49 136,897 +2.23(+4.35%)
Dec 28, 2022 52.19 52.60 51.00 51.26 108,265 -0.86(-1.65%)
Dec 27, 2022 52.57 52.57 51.13 52.12 131,158 -0.45(-0.86%)
Dec 23, 2022 52.58 52.64 51.40 52.57 110,491 +0.15(+0.29%)
Dec 22, 2022 53.73 54.43 50.11 52.42 309,979 -2.40(-4.38%)
Dec 21, 2022 53.62 55.28 53.47 54.82 182,599 +1.80(+3.39%)
Dec 20, 2022 52.05 54.25 51.65 53.02 176,127 +0.56(+1.07%)
Dec 19, 2022 53.49 53.49 52.09 52.46 244,176 -0.94(-1.76%)
Dec 16, 2022 52.24 53.55 52.24 53.40 480,520 +0.28(+0.53%)
Dec 15, 2022 53.91 54.62 52.70 53.12 279,103 -1.85(-3.37%)
Dec 14, 2022 55.24 55.80 54.23 54.97 201,917 -0.36(-0.65%)
Dec 13, 2022 57.52 58.37 54.93 55.33 166,157 +0.79(+1.45%)
Dec 12, 2022 54.43 54.82 53.73 54.54 156,781 +1.15(+2.15%)
Dec 09, 2022 53.91 54.07 53.02 53.39 213,513 -0.71(-1.31%)
Dec 08, 2022 52.72 54.12 52.00 54.10 366,376 +1.66(+3.17%)
Dec 07, 2022 51.60 52.51 51.02 52.44 174,562 +0.84(+1.63%)
Dec 06, 2022 52.36 52.36 50.67 51.60 176,007 -0.42(-0.81%)
Dec 05, 2022 52.66 53.22 51.50 52.02 241,335 -0.82(-1.55%)
Dec 02, 2022 52.66 53.32 51.51 52.84 248,110 -1.06(-1.97%)
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.