Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 40.15 40.98 39.85 40.92 2,533,339 +0.62(+1.55%)
Jan 30, 2023 41.62 42.00 40.13 40.30 2,198,375 -1.77(-4.22%)
Jan 27, 2023 44.11 44.42 42.00 42.07 1,796,104 -2.18(-4.93%)
Jan 26, 2023 43.56 44.29 42.30 44.26 1,958,225 +1.62(+3.79%)
Jan 25, 2023 43.68 44.19 42.51 42.64 2,105,424 -1.30(-2.95%)
Jan 24, 2023 44.62 49.57 42.05 43.93 3,029,501 +1.25(+2.92%)
Jan 23, 2023 41.71 44.26 41.58 42.69 3,378,713 +1.39(+3.37%)
Jan 20, 2023 40.17 41.59 39.70 41.29 2,849,061 +1.57(+3.95%)
Jan 19, 2023 38.50 39.83 38.36 39.72 1,766,860 +1.19(+3.09%)
Jan 18, 2023 39.45 40.24 38.51 38.54 1,857,449 -0.62(-1.59%)
Jan 17, 2023 39.01 40.13 38.65 39.16 1,458,871 +0.39(+1.01%)
Jan 13, 2023 39.21 39.81 38.61 38.77 1,959,105 -0.26(-0.67%)
Jan 12, 2023 38.54 39.32 38.40 39.03 2,341,213 +0.87(+2.27%)
Jan 11, 2023 37.69 38.24 37.31 38.16 1,790,042 +0.66(+1.77%)
Jan 10, 2023 37.41 37.78 36.35 37.50 1,627,675 +0.77(+2.10%)
Jan 09, 2023 39.65 39.65 36.42 36.73 2,911,761 -1.51(-3.95%)
Jan 06, 2023 37.87 39.09 37.85 38.24 2,260,166 +0.94(+2.51%)
Jan 05, 2023 36.18 37.73 35.89 37.31 1,946,120 +1.10(+3.04%)
Jan 04, 2023 35.61 36.81 35.48 36.21 2,910,760 -0.40(-1.09%)
Jan 03, 2023 39.31 39.93 36.55 36.61 3,095,294 -3.14(-7.90%)
Dec 30, 2022 39.96 40.62 39.43 39.74 1,839,657 -0.21(-0.54%)
Dec 29, 2022 38.44 39.98 38.32 39.96 2,015,518 +1.32(+3.40%)
Dec 28, 2022 40.48 40.48 38.31 38.64 2,870,190 -1.84(-4.55%)
Dec 27, 2022 40.03 40.48 39.61 40.48 2,208,653 +0.43(+1.07%)
Dec 23, 2022 37.96 40.06 37.96 40.06 2,062,083 +2.14(+5.66%)
Dec 22, 2022 39.26 39.49 37.28 37.91 5,321,313 -1.16(-2.97%)
Dec 21, 2022 37.78 39.07 37.52 39.07 3,699,129 +1.74(+4.67%)
Dec 20, 2022 36.22 37.66 36.01 37.33 2,776,700 +1.19(+3.29%)
Dec 19, 2022 35.92 36.77 35.90 36.14 3,113,053 +0.49(+1.37%)
Dec 16, 2022 35.58 36.11 34.66 35.65 7,375,046 -0.66(-1.82%)
Dec 15, 2022 34.98 36.65 34.76 36.31 3,860,143 +1.24(+3.53%)
Dec 14, 2022 35.23 35.98 34.78 35.08 5,730,170 +0.00(+0.00%)
Dec 13, 2022 35.40 35.81 34.56 35.08 4,818,280 +0.20(+0.59%)
Dec 12, 2022 31.90 35.38 31.53 34.87 8,026,558 +3.15(+9.92%)
Dec 09, 2022 31.86 32.49 31.67 31.72 2,745,587 -0.26(-0.82%)
Dec 08, 2022 32.53 33.15 31.86 31.99 4,700,612 -0.19(-0.58%)
Dec 07, 2022 32.68 33.34 31.66 32.17 4,496,445 -0.68(-2.08%)
Dec 06, 2022 33.36 33.92 32.62 32.85 5,447,579 -0.75(-2.23%)
Dec 05, 2022 35.87 36.28 33.48 33.60 7,173,060 -2.11(-5.90%)
Dec 02, 2022 38.49 38.71 35.36 35.71 6,137,639 -2.72(-7.08%)
Dec 01, 2022 39.31 40.05 37.81 38.43 7,440,932 -0.33(-0.85%)
Nov 30, 2022 41.06 41.06 37.71 38.76 33,941,208 -1.72(-4.24%)
Nov 29, 2022 41.32 41.80 39.65 40.47 7,586,488 -1.26(-3.01%)
Nov 28, 2022 42.83 43.84 41.71 41.73 3,147,780 -2.76(-6.20%)
Nov 25, 2022 45.72 45.90 44.48 44.49 837,590 -1.06(-2.33%)
Nov 23, 2022 45.09 45.73 44.83 45.55 2,339,940 -0.60(-1.31%)
Nov 22, 2022 45.96 46.42 45.19 46.16 1,560,633 +1.23(+2.73%)
Nov 21, 2022 43.47 45.14 43.07 44.93 2,174,040 +0.25(+0.57%)
Nov 18, 2022 44.17 45.16 42.96 44.68 1,941,236 -0.68(-1.50%)
Nov 17, 2022 44.70 45.67 44.30 45.36 1,853,842 -0.22(-0.49%)
Nov 16, 2022 46.35 47.22 45.52 45.58 3,264,991 -1.42(-3.03%)
Nov 15, 2022 46.17 47.64 45.56 47.00 2,168,987 +1.41(+3.10%)
Nov 14, 2022 44.88 46.97 44.88 45.59 1,804,826 +0.71(+1.59%)
Nov 11, 2022 46.93 47.56 44.86 44.88 2,194,609 -0.42(-0.92%)
Nov 10, 2022 44.88 45.90 44.06 45.30 1,711,917 +1.51(+3.46%)
Nov 09, 2022 44.93 47.13 43.76 43.79 3,247,262 -1.89(-4.15%)
Nov 08, 2022 45.59 45.99 44.80 45.68 1,594,962 -0.17(-0.38%)
Nov 07, 2022 44.89 46.09 44.48 45.85 2,258,217 +1.49(+3.35%)
Nov 04, 2022 45.79 46.73 43.89 44.36 2,643,716 -0.21(-0.48%)
Nov 03, 2022 43.27 45.00 43.01 44.58 3,609,284 +0.97(+2.22%)
Nov 02, 2022 44.54 43.61 2,222,602 -1.37(-3.05%)
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.