Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 42.58 43.67 42.35 43.61 3,510,424 +1.39(+3.29%)
Jan 30, 2023 41.83 42.57 41.68 42.22 3,218,682 +0.00(+0.00%)
Jan 27, 2023 42.08 42.47 41.87 42.22 2,232,283 +0.06(+0.14%)
Jan 26, 2023 42.41 42.56 41.67 42.17 2,231,797 +0.36(+0.87%)
Jan 25, 2023 41.39 41.84 40.83 41.80 2,597,952 +0.11(+0.28%)
Jan 24, 2023 42.24 42.50 41.52 41.69 3,044,556 -0.63(-1.49%)
Jan 23, 2023 41.26 42.33 40.92 42.32 4,580,274 +0.49(+1.17%)
Jan 20, 2023 41.07 41.94 40.78 41.83 3,261,827 +0.99(+2.41%)
Jan 19, 2023 41.20 41.42 40.46 40.85 4,071,323 -1.02(-2.45%)
Jan 18, 2023 41.96 42.20 41.61 41.87 4,968,792 +0.11(+0.28%)
Jan 17, 2023 41.44 41.87 41.42 41.76 3,363,137 +0.24(+0.58%)
Jan 13, 2023 40.94 41.70 40.93 41.52 2,403,316 +0.27(+0.65%)
Jan 12, 2023 40.60 41.44 40.53 41.25 4,645,924 +0.72(+1.77%)
Jan 11, 2023 40.20 40.88 39.92 40.53 5,000,205 +0.39(+0.98%)
Jan 10, 2023 39.32 40.18 38.99 40.14 3,806,525 +0.66(+1.67%)
Jan 09, 2023 39.42 39.97 38.43 39.48 3,393,681 +0.19(+0.49%)
Jan 06, 2023 38.41 39.43 38.33 39.29 2,813,735 +1.27(+3.35%)
Jan 05, 2023 37.33 38.49 37.04 38.01 3,500,676 +0.07(+0.18%)
Jan 04, 2023 37.53 38.21 37.29 37.95 3,256,692 +0.78(+2.11%)
Jan 03, 2023 37.69 37.90 36.68 37.16 3,874,280 +0.72(+1.97%)
Dec 30, 2022 35.75 36.48 35.68 36.44 2,152,238 +0.34(+0.95%)
Dec 29, 2022 35.57 36.37 35.54 36.10 1,693,827 +0.77(+2.17%)
Dec 28, 2022 36.39 36.65 34.96 35.33 3,311,162 -1.14(-3.12%)
Dec 27, 2022 35.82 36.72 35.79 36.47 3,274,622 +0.66(+1.84%)
Dec 23, 2022 35.76 35.92 35.40 35.81 2,547,993 +0.02(+0.05%)
Dec 22, 2022 35.35 35.81 34.97 35.79 2,769,655 +0.23(+0.65%)
Dec 21, 2022 35.18 35.82 35.15 35.56 2,930,356 +1.16(+3.37%)
Dec 20, 2022 34.28 34.64 33.97 34.41 2,847,379 +0.01(+0.03%)
Dec 19, 2022 35.04 35.04 34.13 34.40 3,351,326 -0.63(-1.80%)
Dec 16, 2022 35.32 35.67 34.61 35.03 7,079,620 -0.67(-1.88%)
Dec 15, 2022 35.44 35.72 34.85 35.70 3,366,714 -0.73(-2.00%)
Dec 14, 2022 36.71 37.09 35.98 36.42 3,143,543 -0.29(-0.78%)
Dec 13, 2022 36.85 37.18 36.24 36.71 5,277,930 +0.99(+2.76%)
Dec 12, 2022 35.69 35.83 34.78 35.73 3,596,273 +0.90(+2.58%)
Dec 09, 2022 34.92 35.33 34.51 34.83 2,771,499 -0.52(-1.46%)
Dec 08, 2022 35.38 35.75 35.01 35.34 3,089,636 +0.46(+1.32%)
Dec 07, 2022 35.24 35.56 34.81 34.88 3,305,760 -0.51(-1.45%)
Dec 06, 2022 35.36 35.97 35.10 35.40 4,821,872 +0.13(+0.38%)
Dec 05, 2022 36.30 36.43 35.17 35.26 4,000,310 -1.58(-4.28%)
Dec 02, 2022 36.40 37.21 36.25 36.84 3,328,753 +0.31(+0.86%)
Dec 01, 2022 35.99 36.66 35.88 36.53 4,555,132 +0.67(+1.88%)
Nov 30, 2022 35.56 36.01 35.06 35.85 4,817,082 +0.49(+1.40%)
Nov 29, 2022 35.30 35.82 35.22 35.36 4,421,045 +0.73(+2.11%)
Nov 28, 2022 35.06 35.18 34.44 34.63 4,284,564 -0.56(-1.59%)
Nov 25, 2022 35.00 35.55 34.94 35.19 2,268,788 +0.10(+0.30%)
Nov 23, 2022 34.24 35.11 34.24 35.08 3,655,118 +0.69(+2.01%)
Nov 22, 2022 33.30 34.43 33.26 34.39 3,500,173 +1.59(+4.83%)
Nov 21, 2022 32.86 33.15 32.36 32.81 2,799,628 -0.41(-1.23%)
Nov 18, 2022 33.58 34.03 32.84 33.21 3,646,751 +0.09(+0.29%)
Nov 17, 2022 32.17 33.22 31.83 33.12 4,572,951 +0.51(+1.57%)
Nov 16, 2022 32.45 32.71 31.78 32.61 3,279,536 -0.60(-1.80%)
Nov 15, 2022 33.27 33.64 32.55 33.20 3,268,572 +0.69(+2.13%)
Nov 14, 2022 32.78 33.41 32.40 32.51 4,661,683 -1.06(-3.17%)
Nov 11, 2022 30.89 33.94 30.89 33.57 4,922,050 +2.69(+8.70%)
Nov 10, 2022 29.73 31.20 28.14 30.89 7,141,022 +1.25(+4.23%)
Nov 09, 2022 30.31 31.07 29.49 29.63 4,937,173 -1.01(-3.28%)
Nov 08, 2022 30.68 31.27 30.13 30.64 3,733,957 +0.26(+0.84%)
Nov 07, 2022 30.91 31.04 29.56 30.38 3,616,878 -0.43(-1.39%)
Nov 04, 2022 29.63 30.83 29.60 30.81 5,056,148 +2.30(+8.06%)
Nov 03, 2022 28.80 28.92 27.75 28.51 3,747,208 -0.52(-1.80%)
Nov 02, 2022 30.35 28.99 29.04 4,030,064 -1.49(-4.88%)
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.