Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 40.93 41.79 40.90 41.37 408,145 +0.45(+1.09%)
Jan 30, 2023 41.86 41.86 40.70 40.92 315,709 -0.86(-2.06%)
Jan 27, 2023 41.01 42.60 40.71 41.78 376,521 +0.52(+1.26%)
Jan 26, 2023 41.65 42.57 40.09 41.26 348,082 +0.69(+1.70%)
Jan 25, 2023 39.78 40.60 38.79 40.57 463,462 +0.26(+0.65%)
Jan 24, 2023 40.62 41.79 40.11 40.31 458,467 -0.36(-0.89%)
Jan 23, 2023 38.82 40.71 38.07 40.67 346,917 +2.06(+5.34%)
Jan 20, 2023 37.22 39.26 36.83 38.61 734,442 +1.99(+5.43%)
Jan 19, 2023 36.81 37.98 36.07 36.62 470,456 -0.73(-1.95%)
Jan 18, 2023 37.74 38.71 36.97 37.35 615,377 +0.21(+0.57%)
Jan 17, 2023 35.99 37.29 35.45 37.14 490,806 +1.69(+4.77%)
Jan 13, 2023 34.24 36.08 34.20 35.45 394,633 +0.76(+2.19%)
Jan 12, 2023 33.00 34.83 32.31 34.69 515,961 +2.00(+6.12%)
Jan 11, 2023 31.46 32.70 30.87 32.69 864,032 +1.57(+5.04%)
Jan 10, 2023 30.94 31.33 30.52 31.12 366,950 -0.16(-0.51%)
Jan 09, 2023 31.41 32.59 31.09 31.28 568,255 -0.36(-1.14%)
Jan 06, 2023 31.77 32.03 29.80 31.64 364,345 -0.10(-0.32%)
Jan 05, 2023 31.68 32.45 30.55 31.74 466,566 -0.50(-1.55%)
Jan 04, 2023 32.89 33.02 31.94 32.24 281,829 -0.16(-0.49%)
Jan 03, 2023 33.40 33.81 31.72 32.40 455,416 -0.16(-0.49%)
Dec 30, 2022 32.78 33.20 31.57 32.56 878,860 -0.81(-2.43%)
Dec 29, 2022 32.05 33.49 31.91 33.37 672,416 +1.40(+4.38%)
Dec 28, 2022 31.49 32.37 31.18 31.97 354,742 +0.20(+0.63%)
Dec 27, 2022 33.51 33.57 31.62 31.77 724,402 -2.06(-6.09%)
Dec 23, 2022 33.94 33.97 32.92 33.83 246,363 -0.49(-1.43%)
Dec 22, 2022 33.89 34.38 32.88 34.32 326,930 -0.21(-0.61%)
Dec 21, 2022 33.80 35.87 33.12 34.53 333,610 +0.52(+1.53%)
Dec 20, 2022 34.20 35.46 34.01 34.01 419,506 -0.63(-1.82%)
Dec 19, 2022 35.49 35.49 33.94 34.64 346,984 -0.87(-2.45%)
Dec 16, 2022 35.65 36.00 34.47 35.51 662,501 -0.58(-1.61%)
Dec 15, 2022 36.98 37.75 36.02 36.09 435,543 -1.86(-4.90%)
Dec 14, 2022 38.12 39.75 37.44 37.95 404,700 -0.16(-0.42%)
Dec 13, 2022 39.78 40.23 37.61 38.11 551,976 +0.53(+1.41%)
Dec 12, 2022 37.96 38.35 37.45 37.58 314,746 -0.07(-0.19%)
Dec 09, 2022 37.51 38.51 37.51 37.65 417,272 -0.29(-0.76%)
Dec 08, 2022 37.45 38.61 36.84 37.94 539,281 +0.73(+1.96%)
Dec 07, 2022 36.59 37.47 36.29 37.21 356,204 +0.73(+2.00%)
Dec 06, 2022 36.69 36.78 35.63 36.48 343,634 -0.39(-1.06%)
Dec 05, 2022 37.80 38.38 35.73 36.87 365,594 -1.15(-3.02%)
Dec 02, 2022 37.05 38.35 36.76 38.02 853,585 -0.14(-0.37%)
Dec 01, 2022 38.35 39.10 37.20 38.16 613,465 +0.13(+0.34%)
Nov 30, 2022 36.91 38.40 36.30 38.03 623,729 +1.05(+2.84%)
Nov 29, 2022 37.64 37.64 36.48 36.98 689,793 -0.52(-1.39%)
Nov 28, 2022 37.00 37.66 36.51 37.50 434,406 -0.05(-0.13%)
Nov 25, 2022 37.34 37.84 37.04 37.55 85,323 -0.02(-0.05%)
Nov 23, 2022 36.49 38.01 36.20 37.57 416,081 +1.26(+3.47%)
Nov 22, 2022 35.58 36.43 34.24 36.31 383,694 +0.80(+2.25%)
Nov 21, 2022 36.85 37.10 35.21 35.51 351,350 -1.62(-4.36%)
Nov 18, 2022 39.84 40.19 37.04 37.13 474,426 -1.11(-2.90%)
Nov 17, 2022 37.71 39.14 37.00 38.24 624,910 -0.78(-2.00%)
Nov 16, 2022 40.90 40.90 38.30 39.02 382,185 -2.55(-6.13%)
Nov 15, 2022 41.42 42.34 41.05 41.57 618,620 +2.57(+6.59%)
Nov 14, 2022 39.44 39.86 37.27 39.00 377,813 -1.00(-2.50%)
Nov 11, 2022 39.55 42.12 38.96 40.00 1,258,166 +0.25(+0.63%)
Nov 10, 2022 39.14 42.42 39.14 39.75 877,103 +3.39(+9.32%)
Nov 09, 2022 34.78 36.54 34.23 36.36 770,845 +1.36(+3.89%)
Nov 08, 2022 36.00 36.07 33.02 35.00 880,268 -0.85(-2.37%)
Nov 07, 2022 38.80 38.80 35.27 35.85 1,211,682 -2.58(-6.71%)
Nov 04, 2022 41.00 42.61 34.53 38.43 1,579,742 -8.81(-18.65%)
Nov 03, 2022 47.14 48.30 45.51 47.24 361,497 -0.24(-0.51%)
Nov 02, 2022 50.38 51.07 47.42 47.48 529,666 -2.90(-5.76%)
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.