Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 47.56 47.60 43.77 43.97 3,245,953 -0.84(-1.87%)
Jan 25, 2023 41.79 45.14 41.21 44.81 4,284,516 +1.31(+3.01%)
Jan 24, 2023 43.00 44.55 43.00 43.50 3,745,706 +0.08(+0.18%)
Jan 23, 2023 42.09 44.37 41.76 43.42 5,063,897 +2.09(+5.06%)
Jan 20, 2023 40.14 41.68 39.97 41.33 3,201,018 +1.43(+3.58%)
Jan 19, 2023 40.50 40.73 39.13 39.90 4,710,358 -2.02(-4.82%)
Jan 18, 2023 43.78 44.97 41.73 41.92 4,469,204 -2.00(-4.55%)
Jan 17, 2023 43.66 44.60 43.14 43.92 3,227,161 +0.16(+0.37%)
Jan 13, 2023 42.93 44.43 42.70 43.76 2,809,788 +0.01(+0.02%)
Jan 12, 2023 44.19 44.33 42.41 43.75 2,561,200 -0.02(-0.05%)
Jan 11, 2023 41.29 43.97 41.29 43.77 4,505,299 +2.78(+6.78%)
Jan 10, 2023 40.10 41.18 39.64 40.99 2,735,204 +0.86(+2.14%)
Jan 09, 2023 37.95 40.41 37.60 40.13 4,121,938 +2.61(+6.96%)
Jan 06, 2023 36.40 38.16 35.24 37.52 3,551,330 +1.37(+3.79%)
Jan 05, 2023 35.00 36.27 34.38 36.15 2,745,663 +0.68(+1.92%)
Jan 04, 2023 35.84 36.17 33.96 35.47 3,975,132 +0.01(+0.03%)
Jan 03, 2023 37.97 38.22 34.77 35.46 3,182,810 -1.62(-4.37%)
Dec 30, 2022 36.57 37.20 36.23 37.08 2,037,801 -0.54(-1.44%)
Dec 29, 2022 35.84 37.80 35.60 37.62 3,849,378 +2.13(+6.00%)
Dec 28, 2022 37.29 37.40 35.44 35.49 3,121,835 -2.07(-5.51%)
Dec 27, 2022 39.06 39.24 37.42 37.56 2,263,922 -1.76(-4.48%)
Dec 23, 2022 39.21 39.54 37.71 39.32 3,010,734 -0.13(-0.33%)
Dec 22, 2022 40.50 40.83 38.04 39.45 2,672,061 -1.75(-4.25%)
Dec 21, 2022 40.00 42.03 39.47 41.20 2,629,214 +1.62(+4.09%)
Dec 20, 2022 40.06 40.98 39.18 39.58 2,427,749 -1.02(-2.51%)
Dec 19, 2022 42.79 43.65 40.57 40.60 3,507,891 -1.81(-4.27%)
Dec 16, 2022 40.61 42.67 40.46 42.41 4,596,421 +1.48(+3.62%)
Dec 15, 2022 42.21 42.69 39.64 40.93 5,388,680 -1.92(-4.48%)
Dec 14, 2022 44.60 44.60 41.76 42.85 4,290,465 -1.72(-3.86%)
Dec 13, 2022 47.31 48.01 44.20 44.57 6,157,120 -0.57(-1.26%)
Dec 12, 2022 43.93 45.37 43.47 45.14 4,803,921 +1.49(+3.41%)
Dec 09, 2022 40.31 45.45 40.28 43.65 9,287,599 +1.68(+4.00%)
Dec 08, 2022 41.38 42.73 40.28 41.97 5,303,148 +0.74(+1.79%)
Dec 07, 2022 40.20 41.93 40.20 41.23 4,027,667 -0.49(-1.17%)
Dec 06, 2022 43.61 44.17 41.57 41.72 3,757,609 -1.59(-3.67%)
Dec 05, 2022 45.00 45.63 42.99 43.31 3,987,273 -1.61(-3.58%)
Dec 02, 2022 42.94 45.63 42.43 44.92 2,750,644 +0.57(+1.29%)
Dec 01, 2022 42.69 44.47 42.69 44.35 2,355,814 +1.22(+2.83%)
Nov 30, 2022 41.39 43.17 40.39 43.13 3,060,959 +2.93(+7.29%)
Nov 29, 2022 41.26 41.42 39.49 40.20 2,643,548 -0.76(-1.86%)
Nov 28, 2022 40.88 42.63 40.70 40.96 2,252,801 -0.24(-0.58%)
Nov 25, 2022 41.01 41.87 40.75 41.20 755,798 -0.56(-1.34%)
Nov 23, 2022 41.29 42.44 41.11 41.76 1,720,616 +0.70(+1.70%)
Nov 22, 2022 41.26 41.67 39.90 41.06 1,906,063 -0.33(-0.80%)
Nov 21, 2022 40.92 42.05 40.30 41.39 3,089,681 +0.47(+1.15%)
Nov 18, 2022 41.94 42.80 40.16 40.92 2,862,503 -0.05(-0.12%)
Nov 17, 2022 41.19 41.67 40.13 40.97 2,605,780 -1.27(-3.01%)
Nov 16, 2022 42.00 42.28 39.89 42.24 3,264,049 -0.61(-1.42%)
Nov 15, 2022 44.04 45.73 42.42 42.85 4,844,705 -0.36(-0.83%)
Nov 14, 2022 40.46 44.23 39.74 43.21 5,754,267 +2.07(+5.03%)
Nov 11, 2022 38.41 41.26 37.73 41.14 4,013,350 +2.80(+7.30%)
Nov 10, 2022 34.14 38.34 34.12 38.34 4,205,995 +6.35(+19.85%)
Nov 09, 2022 34.39 34.39 31.74 31.99 3,335,924 -2.91(-8.34%)
Nov 08, 2022 35.38 36.24 34.05 34.90 2,608,720 -0.47(-1.33%)
Nov 07, 2022 34.25 35.46 32.75 35.37 4,478,543 +1.50(+4.43%)
Nov 04, 2022 36.40 36.40 31.89 33.87 6,343,336 -1.58(-4.46%)
Nov 03, 2022 35.40 36.41 35.11 35.45 3,034,314 +0.08(+0.23%)
Nov 02, 2022 38.06 35.35 35.37 3,306,156 -2.68(-7.04%)
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.