Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 39.85 40.36 39.40 39.48 1,279,158 -0.50(-1.25%)
Jan 27, 2023 40.59 40.60 39.93 39.98 1,064,690 -0.62(-1.53%)
Jan 26, 2023 40.62 40.91 40.20 40.60 1,658,674 -0.21(-0.51%)
Jan 25, 2023 41.62 41.88 40.61 40.81 1,960,908 -0.97(-2.32%)
Jan 24, 2023 41.54 42.30 41.15 41.78 959,631 +0.58(+1.41%)
Jan 23, 2023 41.35 41.49 40.81 41.20 740,101 -0.21(-0.51%)
Jan 20, 2023 41.06 41.41 40.75 41.41 880,485 +0.37(+0.90%)
Jan 19, 2023 41.59 41.62 40.70 41.04 831,826 -0.45(-1.08%)
Jan 18, 2023 42.46 42.51 41.25 41.49 611,115 -0.91(-2.15%)
Jan 17, 2023 42.38 42.38 41.97 42.40 661,225 -0.48(-1.12%)
Jan 13, 2023 42.64 43.04 42.41 42.88 530,666 +0.04(+0.09%)
Jan 12, 2023 42.43 43.11 41.87 42.84 984,938 +0.41(+0.97%)
Jan 11, 2023 42.34 42.79 42.11 42.43 822,712 +0.17(+0.40%)
Jan 10, 2023 43.01 43.02 42.04 42.26 1,151,340 -0.84(-1.95%)
Jan 09, 2023 43.65 43.77 42.92 43.10 1,128,875 -0.44(-1.01%)
Jan 06, 2023 44.20 44.45 42.63 43.54 1,433,217 -0.44(-1.00%)
Jan 05, 2023 45.01 45.01 43.91 43.98 969,196 -1.12(-2.48%)
Jan 04, 2023 44.79 45.28 44.62 45.10 993,294 +0.31(+0.69%)
Jan 03, 2023 44.56 45.04 44.37 44.79 1,121,932 +0.45(+1.01%)
Dec 30, 2022 44.73 44.85 44.08 44.34 563,709 -0.37(-0.83%)
Dec 29, 2022 44.07 44.77 43.88 44.71 944,272 +0.77(+1.75%)
Dec 28, 2022 44.40 44.54 43.80 43.94 743,977 -0.56(-1.26%)
Dec 27, 2022 43.86 44.69 43.78 44.50 607,220 +0.66(+1.51%)
Dec 23, 2022 42.66 43.94 42.48 43.84 685,856 +1.01(+2.36%)
Dec 22, 2022 42.44 42.86 41.89 42.83 753,313 +0.24(+0.56%)
Dec 21, 2022 42.10 42.59 41.99 42.59 633,510 +0.53(+1.26%)
Dec 20, 2022 42.21 42.29 41.18 42.06 1,006,885 -0.26(-0.61%)
Dec 19, 2022 42.00 42.71 41.77 42.32 588,793 +0.12(+0.28%)
Dec 16, 2022 41.93 42.28 41.46 42.20 1,513,688 -0.25(-0.59%)
Dec 15, 2022 42.91 43.20 41.54 42.45 625,255 -0.62(-1.44%)
Dec 14, 2022 43.71 43.88 42.87 43.07 554,141 -0.48(-1.10%)
Dec 13, 2022 44.01 44.58 43.41 43.55 1,001,597 +0.41(+0.95%)
Dec 12, 2022 42.55 43.24 42.10 43.14 793,442 +0.62(+1.46%)
Dec 09, 2022 42.55 42.99 42.27 42.52 485,073 -0.27(-0.63%)
Dec 08, 2022 41.68 42.90 41.58 42.79 505,965 +1.10(+2.64%)
Dec 07, 2022 41.73 41.95 41.17 41.69 622,893 -0.10(-0.24%)
Dec 06, 2022 42.41 42.59 41.40 41.79 730,414 -0.52(-1.23%)
Dec 05, 2022 41.71 42.31 41.47 42.31 724,925 +0.36(+0.86%)
Dec 02, 2022 40.88 42.20 40.82 41.95 747,253 +0.54(+1.30%)
Dec 01, 2022 41.67 41.99 41.27 41.41 762,900 +0.13(+0.31%)
Nov 30, 2022 39.96 41.38 39.84 41.28 788,293 +1.12(+2.79%)
Nov 29, 2022 40.57 40.62 40.09 40.16 501,887 -0.63(-1.54%)
Nov 28, 2022 40.58 41.25 40.23 40.79 738,568 -0.21(-0.51%)
Nov 25, 2022 40.04 41.08 40.04 41.00 294,741 +1.06(+2.65%)
Nov 23, 2022 39.75 40.31 39.47 39.94 667,342 +0.09(+0.23%)
Nov 22, 2022 39.45 40.06 39.37 39.85 658,383 +0.51(+1.30%)
Nov 21, 2022 38.95 39.37 38.69 39.34 497,636 +0.41(+1.05%)
Nov 18, 2022 38.46 39.45 38.46 38.93 748,711 +0.96(+2.53%)
Nov 17, 2022 38.00 38.55 37.41 37.97 437,199 -0.21(-0.55%)
Nov 16, 2022 38.19 38.81 38.04 38.18 609,487 -0.03(-0.08%)
Nov 15, 2022 37.82 38.60 37.82 38.21 890,253 +0.44(+1.18%)
Nov 14, 2022 38.13 38.19 37.71 37.76 558,720 -0.38(-0.99%)
Nov 11, 2022 38.50 38.58 37.96 38.14 621,421 -0.42(-1.08%)
Nov 10, 2022 37.33 38.65 36.73 38.56 770,153 +2.11(+5.78%)
Nov 09, 2022 36.07 36.85 36.03 36.45 995,966 +0.29(+0.79%)
Nov 08, 2022 36.60 36.81 36.05 36.16 642,579 -0.29(-0.79%)
Nov 07, 2022 36.86 37.11 36.04 36.45 940,492 -0.25(-0.67%)
Nov 04, 2022 36.30 37.24 36.16 36.70 673,065 +0.59(+1.64%)
Nov 03, 2022 36.19 36.32 35.31 36.10 953,887 -0.36(-0.98%)
Nov 02, 2022 36.50 36.46 1,121,751 -0.77(-2.07%)
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.