Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 30.97 32.24 30.50 31.76 260,804 +0.52(+1.66%)
Jan 26, 2023 32.56 32.81 30.63 31.24 337,838 -1.12(-3.46%)
Jan 25, 2023 31.84 32.70 31.04 32.36 236,348 +0.26(+0.81%)
Jan 24, 2023 32.54 32.77 31.82 32.10 271,129 -0.59(-1.80%)
Jan 23, 2023 33.47 33.47 32.57 32.69 316,814 -0.84(-2.51%)
Jan 20, 2023 34.24 34.48 33.15 33.53 400,029 -0.14(-0.42%)
Jan 19, 2023 33.42 34.30 32.40 33.67 456,284 -0.06(-0.18%)
Jan 18, 2023 32.91 34.87 32.46 33.73 937,505 +0.97(+2.96%)
Jan 17, 2023 33.52 34.34 31.71 32.76 588,256 -0.74(-2.21%)
Jan 13, 2023 30.78 33.54 30.60 33.50 1,590,481 +2.64(+8.55%)
Jan 12, 2023 29.02 31.05 28.14 30.86 525,054 +0.52(+1.71%)
Jan 11, 2023 32.00 32.37 30.00 30.34 685,601 -1.17(-3.71%)
Jan 10, 2023 28.43 31.70 27.96 31.51 1,397,502 +2.93(+10.25%)
Jan 09, 2023 31.58 31.65 27.00 28.58 2,181,926 -5.47(-16.06%)
Jan 06, 2023 35.20 35.20 33.52 34.05 242,307 -0.89(-2.55%)
Jan 05, 2023 35.33 35.48 34.34 34.94 194,269 -0.83(-2.32%)
Jan 04, 2023 34.01 35.87 33.43 35.77 368,630 +2.41(+7.22%)
Jan 03, 2023 33.96 34.65 32.71 33.36 465,553 -0.85(-2.48%)
Dec 30, 2022 34.09 34.76 33.05 34.21 537,428 -0.21(-0.61%)
Dec 29, 2022 33.56 35.28 32.21 34.42 338,984 +1.50(+4.56%)
Dec 28, 2022 32.35 33.39 32.18 32.92 454,576 +0.45(+1.39%)
Dec 27, 2022 32.80 33.22 31.54 32.47 472,839 -0.23(-0.70%)
Dec 23, 2022 33.27 34.27 31.95 32.70 337,850 -0.47(-1.42%)
Dec 22, 2022 33.17 33.62 31.88 33.17 522,951 -0.58(-1.72%)
Dec 21, 2022 34.80 35.26 33.32 33.75 530,111 -0.77(-2.23%)
Dec 20, 2022 33.80 34.93 33.80 34.52 526,666 +0.21(+0.61%)
Dec 19, 2022 36.25 36.25 33.70 34.31 515,783 -1.73(-4.80%)
Dec 16, 2022 36.12 37.55 34.59 36.04 691,872 -1.11(-2.99%)
Dec 15, 2022 36.82 37.50 35.98 37.15 674,189 -0.49(-1.30%)
Dec 14, 2022 37.76 39.05 37.00 37.64 326,929 +0.04(+0.11%)
Dec 13, 2022 39.31 39.31 36.44 37.60 384,816 +0.75(+2.04%)
Dec 12, 2022 37.41 37.41 35.88 36.85 335,495 +0.31(+0.85%)
Dec 09, 2022 37.00 37.37 36.45 36.54 246,230 -0.64(-1.72%)
Dec 08, 2022 38.00 38.58 36.06 37.18 347,549 +0.17(+0.46%)
Dec 07, 2022 36.65 37.39 36.05 37.01 202,620 +0.26(+0.71%)
Dec 06, 2022 39.40 39.58 36.00 36.75 448,202 -2.76(-6.99%)
Dec 05, 2022 41.17 41.55 38.57 39.51 435,129 -1.88(-4.54%)
Dec 02, 2022 39.03 42.52 38.27 41.39 468,531 +1.64(+4.13%)
Dec 01, 2022 40.98 41.29 39.72 39.75 286,070 -1.29(-3.14%)
Nov 30, 2022 38.50 41.39 38.35 41.04 821,713 +2.75(+7.18%)
Nov 29, 2022 38.83 39.95 38.19 38.29 486,088 -0.69(-1.77%)
Nov 28, 2022 40.12 40.75 37.93 38.98 597,241 -1.36(-3.37%)
Nov 25, 2022 39.30 40.35 38.62 40.34 320,998 +0.78(+1.97%)
Nov 23, 2022 41.39 41.40 38.00 39.56 709,781 -1.14(-2.80%)
Nov 22, 2022 43.53 43.54 39.46 40.70 1,490,310 -2.38(-5.52%)
Nov 21, 2022 51.02 51.87 41.86 43.08 1,238,150 -8.23(-16.04%)
Nov 18, 2022 54.62 55.18 50.94 51.31 661,177 -1.72(-3.24%)
Nov 17, 2022 53.32 56.04 52.00 53.03 596,134 -1.33(-2.45%)
Nov 16, 2022 56.28 57.96 54.28 54.36 874,233 -2.88(-5.03%)
Nov 15, 2022 53.55 57.61 53.55 57.24 773,269 +5.22(+10.03%)
Nov 14, 2022 49.93 53.28 48.53 52.02 512,223 +1.96(+3.92%)
Nov 11, 2022 45.06 51.31 45.06 50.06 558,707 +4.54(+9.97%)
Nov 10, 2022 43.59 45.53 42.67 45.52 453,200 +4.75(+11.65%)
Nov 09, 2022 44.35 44.35 40.62 40.77 485,780 -3.75(-8.42%)
Nov 08, 2022 43.15 45.44 41.41 44.52 567,416 +2.05(+4.83%)
Nov 07, 2022 46.06 46.06 42.30 42.47 392,990 -3.03(-6.66%)
Nov 04, 2022 49.83 49.83 43.22 45.50 285,082 -3.48(-7.10%)
Nov 03, 2022 47.79 51.02 46.35 48.98 228,020 +0.20(+0.41%)
Nov 02, 2022 51.16 48.70 48.78 328,552 -2.52(-4.91%)
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.