Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 42.48 43.95 42.48 43.33 720,504 +1.11(+2.63%)
Jan 30, 2023 43.21 43.35 40.52 42.22 689,126 -1.17(-2.70%)
Jan 27, 2023 40.81 43.77 40.81 43.39 653,552 +2.53(+6.19%)
Jan 26, 2023 42.25 42.49 38.97 40.86 1,035,634 -0.75(-1.80%)
Jan 25, 2023 41.56 45.57 41.00 41.61 1,209,460 -0.40(-0.95%)
Jan 24, 2023 41.75 46.90 41.69 42.01 1,670,060 +0.09(+0.21%)
Jan 23, 2023 38.86 42.21 38.56 41.92 741,971 +3.07(+7.90%)
Jan 20, 2023 38.93 39.23 37.38 38.85 343,053 +0.58(+1.52%)
Jan 19, 2023 38.25 38.58 37.20 38.27 244,350 -0.26(-0.67%)
Jan 18, 2023 39.15 40.78 37.99 38.53 253,269 -0.42(-1.08%)
Jan 17, 2023 38.13 39.31 37.00 38.95 355,959 +0.77(+2.02%)
Jan 13, 2023 37.71 38.68 37.42 38.18 345,615 +0.47(+1.25%)
Jan 12, 2023 36.68 37.98 36.07 37.71 421,873 +0.95(+2.58%)
Jan 11, 2023 38.50 39.11 35.83 36.76 445,540 -1.74(-4.52%)
Jan 10, 2023 38.04 39.78 38.04 38.50 538,766 +0.50(+1.32%)
Jan 09, 2023 35.55 38.40 35.14 38.00 594,801 +2.76(+7.83%)
Jan 06, 2023 34.41 36.86 33.85 35.24 597,326 +0.63(+1.82%)
Jan 05, 2023 35.69 38.26 34.52 34.61 545,449 -1.15(-3.22%)
Jan 04, 2023 37.27 37.66 34.92 35.76 489,111 -0.95(-2.59%)
Jan 03, 2023 38.62 40.39 36.14 36.71 958,364 -1.28(-3.37%)
Dec 30, 2022 36.77 38.50 36.43 37.99 597,679 +1.08(+2.93%)
Dec 29, 2022 35.44 38.44 35.28 36.91 460,200 +1.89(+5.40%)
Dec 28, 2022 33.64 35.31 33.63 35.02 267,647 +1.11(+3.27%)
Dec 27, 2022 35.80 36.07 33.40 33.91 462,910 -2.09(-5.81%)
Dec 23, 2022 36.47 37.04 35.65 36.00 228,711 -0.38(-1.04%)
Dec 22, 2022 35.44 36.45 34.48 36.38 353,946 +0.96(+2.71%)
Dec 21, 2022 36.69 37.95 35.28 35.42 277,356 -1.13(-3.09%)
Dec 20, 2022 36.10 38.01 36.01 36.55 419,452 +0.12(+0.33%)
Dec 19, 2022 36.99 38.29 36.28 36.43 699,395 -1.09(-2.91%)
Dec 16, 2022 34.39 37.80 33.91 37.52 629,079 +2.78(+8.00%)
Dec 15, 2022 35.04 35.06 33.90 34.74 458,382 -0.50(-1.42%)
Dec 14, 2022 36.10 36.10 33.52 35.24 532,572 -0.75(-2.08%)
Dec 13, 2022 37.00 37.00 34.41 35.99 513,259 +0.19(+0.53%)
Dec 12, 2022 35.52 36.90 34.22 35.80 429,524 +0.18(+0.51%)
Dec 09, 2022 37.20 37.31 35.59 35.62 258,710 -1.57(-4.22%)
Dec 08, 2022 37.89 38.64 37.19 37.19 254,872 -0.57(-1.51%)
Dec 07, 2022 37.65 38.52 37.05 37.76 273,874 +0.10(+0.27%)
Dec 06, 2022 39.19 39.19 35.86 37.66 397,053 -1.96(-4.95%)
Dec 05, 2022 39.09 39.83 37.55 39.62 444,415 +0.64(+1.64%)
Dec 02, 2022 37.92 39.28 37.32 38.98 488,814 +0.29(+0.75%)
Dec 01, 2022 39.68 40.68 38.37 38.69 433,978 -0.89(-2.25%)
Nov 30, 2022 39.41 41.16 39.04 39.58 581,511 +0.37(+0.94%)
Nov 29, 2022 38.50 39.61 37.22 39.21 474,285 +1.01(+2.64%)
Nov 28, 2022 36.99 39.80 36.94 38.20 676,914 +2.17(+6.02%)
Nov 25, 2022 36.50 36.82 35.61 36.03 133,122 -0.68(-1.85%)
Nov 23, 2022 35.72 36.85 35.24 36.71 354,678 +1.06(+2.97%)
Nov 22, 2022 35.97 36.86 34.39 35.65 342,662 -0.73(-2.01%)
Nov 21, 2022 37.64 37.64 35.46 36.38 344,336 -1.56(-4.11%)
Nov 18, 2022 36.13 39.73 35.15 37.94 849,544 +2.54(+7.18%)
Nov 17, 2022 37.24 38.37 34.98 35.40 641,291 -2.68(-7.04%)
Nov 16, 2022 41.66 41.94 37.74 38.08 657,759 -3.59(-8.62%)
Nov 15, 2022 43.90 43.90 41.43 41.67 488,799 -0.44(-1.04%)
Nov 14, 2022 41.95 43.41 40.33 42.11 642,669 +0.06(+0.14%)
Nov 11, 2022 37.47 42.40 37.10 42.05 1,277,004 +4.32(+11.45%)
Nov 10, 2022 39.92 40.40 37.41 37.73 1,064,398 -0.54(-1.41%)
Nov 09, 2022 40.54 40.74 37.77 38.27 1,045,452 -2.02(-5.01%)
Nov 08, 2022 36.00 42.81 36.00 40.29 2,010,329 +5.39(+15.44%)
Nov 07, 2022 32.96 35.09 32.96 34.90 675,599 +1.99(+6.05%)
Nov 04, 2022 32.55 33.08 29.79 32.91 765,311 +0.34(+1.04%)
Nov 03, 2022 33.28 34.16 31.91 32.57 500,270 -0.80(-2.40%)
Nov 02, 2022 33.29 34.93 32.55 33.37 606,385 -0.16(-0.48%)
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.