Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 39.56 39.89 39.13 39.88 626,602 +0.56(+1.43%)
Jan 30, 2023 38.95 39.90 38.95 39.31 388,872 +0.03(+0.07%)
Jan 27, 2023 39.29 39.43 38.62 39.29 451,774 +0.05(+0.14%)
Jan 26, 2023 39.47 39.80 38.76 39.23 529,257 +0.16(+0.42%)
Jan 25, 2023 38.58 39.23 38.47 39.07 493,685 +0.41(+1.06%)
Jan 24, 2023 39.24 39.24 38.50 38.66 493,090 -0.58(-1.48%)
Jan 23, 2023 39.77 39.95 38.92 39.24 621,272 -0.35(-0.89%)
Jan 20, 2023 39.64 39.64 39.10 39.59 667,176 -0.02(-0.05%)
Jan 19, 2023 39.88 40.09 39.46 39.61 555,651 -0.49(-1.22%)
Jan 18, 2023 40.49 40.85 39.91 40.10 428,117 -0.13(-0.32%)
Jan 17, 2023 40.65 40.79 38.90 40.23 766,126 -0.63(-1.53%)
Jan 13, 2023 40.42 41.29 40.28 40.85 510,039 -0.10(-0.24%)
Jan 12, 2023 42.46 42.49 40.41 40.95 1,044,121 -1.40(-3.32%)
Jan 11, 2023 41.77 42.88 41.77 42.36 1,085,479 +0.79(+1.91%)
Jan 10, 2023 40.95 41.64 40.80 41.57 907,272 +1.10(+2.71%)
Jan 09, 2023 40.76 41.52 40.41 40.47 755,531 -0.31(-0.75%)
Jan 06, 2023 40.09 41.58 40.03 40.77 596,266 +0.84(+2.11%)
Jan 05, 2023 40.66 40.94 39.81 39.93 615,400 -0.10(-0.26%)
Jan 04, 2023 38.97 40.41 38.90 40.03 644,994 +1.46(+3.77%)
Jan 03, 2023 38.88 38.92 38.11 38.58 578,998 -0.04(-0.11%)
Dec 30, 2022 38.38 38.88 38.23 38.62 455,192 +0.06(+0.15%)
Dec 29, 2022 38.28 38.91 38.12 38.56 468,538 +0.54(+1.41%)
Dec 28, 2022 38.07 38.32 37.39 38.02 350,500 -0.03(-0.07%)
Dec 27, 2022 38.79 38.84 37.96 38.05 341,971 -0.47(-1.22%)
Dec 23, 2022 37.59 38.52 37.32 38.52 363,202 +0.97(+2.59%)
Dec 22, 2022 37.25 37.62 36.81 37.55 450,896 -0.10(-0.27%)
Dec 21, 2022 37.44 37.65 37.05 37.65 403,111 +0.89(+2.43%)
Dec 20, 2022 37.81 37.83 36.68 36.76 692,702 -1.08(-2.86%)
Dec 19, 2022 37.87 38.15 37.44 37.84 549,510 +0.08(+0.20%)
Dec 16, 2022 37.02 38.21 36.98 37.76 1,629,322 +0.48(+1.28%)
Dec 15, 2022 37.71 37.71 36.96 37.28 465,890 -0.79(-2.08%)
Dec 14, 2022 37.79 38.40 37.39 38.08 433,393 +0.49(+1.29%)
Dec 13, 2022 39.39 39.53 37.54 37.59 631,210 -0.57(-1.50%)
Dec 12, 2022 38.25 38.50 37.68 38.16 579,367 +0.09(+0.25%)
Dec 09, 2022 38.82 38.82 37.95 38.07 701,059 -1.21(-3.08%)
Dec 08, 2022 39.16 39.74 38.93 39.28 487,675 +0.34(+0.88%)
Dec 07, 2022 38.22 39.02 37.73 38.94 455,310 +0.66(+1.71%)
Dec 06, 2022 38.49 38.93 37.79 38.28 680,811 +0.25(+0.65%)
Dec 05, 2022 37.55 38.25 37.21 38.03 403,789 +0.20(+0.54%)
Dec 02, 2022 37.49 37.88 37.09 37.83 488,556 +0.18(+0.48%)
Dec 01, 2022 37.42 38.01 37.08 37.65 396,622 +0.22(+0.59%)
Nov 30, 2022 37.96 38.03 36.83 37.43 759,845 -0.52(-1.37%)
Nov 29, 2022 37.73 38.29 37.47 37.95 472,683 +0.31(+0.81%)
Nov 28, 2022 37.09 37.75 36.97 37.64 386,173 +0.14(+0.36%)
Nov 25, 2022 36.83 37.57 36.78 37.50 236,181 +0.74(+2.02%)
Nov 23, 2022 37.23 37.64 36.53 36.76 378,300 -0.76(-2.02%)
Nov 22, 2022 36.64 37.60 36.20 37.52 523,309 +1.65(+4.61%)
Nov 21, 2022 34.64 35.91 34.54 35.87 572,368 +0.91(+2.61%)
Nov 18, 2022 35.45 36.59 34.88 34.96 773,963 +1.17(+3.45%)
Nov 17, 2022 32.83 33.79 32.37 33.79 726,552 +0.60(+1.80%)
Nov 16, 2022 33.52 33.86 32.17 33.20 521,828 -1.23(-3.56%)
Nov 15, 2022 34.47 35.21 34.23 34.42 527,834 +0.49(+1.46%)
Nov 14, 2022 33.67 34.51 33.37 33.93 400,325 -0.09(-0.25%)
Nov 11, 2022 34.33 34.95 33.98 34.01 486,235 -0.02(-0.05%)
Nov 10, 2022 33.66 34.77 33.40 34.03 478,129 +1.49(+4.58%)
Nov 09, 2022 33.13 33.54 32.22 32.54 336,619 -0.92(-2.75%)
Nov 08, 2022 33.92 34.27 33.09 33.46 319,612 -0.04(-0.13%)
Nov 07, 2022 33.18 33.54 32.68 33.50 319,894 +0.48(+1.44%)
Nov 04, 2022 33.09 33.17 32.36 33.03 296,138 +0.64(+1.97%)
Nov 03, 2022 32.20 32.67 31.68 32.39 522,991 +0.12(+0.37%)
Nov 02, 2022 33.09 32.20 32.27 468,815 -0.96(-2.90%)
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.