Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 40.83 40.89 40.43 40.65 2,652,209 +0.18(+0.44%)
Jan 25, 2023 41.22 41.35 40.30 40.47 4,071,232 -1.06(-2.55%)
Jan 24, 2023 41.85 41.85 41.14 41.53 4,284,612 -0.35(-0.84%)
Jan 23, 2023 41.99 42.06 41.64 41.88 2,151,284 +0.02(+0.05%)
Jan 20, 2023 41.43 41.91 41.08 41.86 2,506,232 +0.48(+1.16%)
Jan 19, 2023 41.04 41.54 41.00 41.38 1,893,090 +0.19(+0.46%)
Jan 18, 2023 41.82 42.11 41.15 41.19 2,219,362 -0.49(-1.18%)
Jan 17, 2023 41.61 41.83 41.56 41.68 2,359,551 -0.08(-0.19%)
Jan 13, 2023 41.75 42.03 41.53 41.76 3,010,617 -0.16(-0.38%)
Jan 12, 2023 41.58 42.00 41.30 41.92 2,613,002 +0.61(+1.48%)
Jan 11, 2023 41.16 41.40 40.95 41.31 1,871,692 +0.33(+0.81%)
Jan 10, 2023 41.16 41.16 40.64 40.98 2,209,447 -0.02(-0.05%)
Jan 09, 2023 40.92 41.14 40.86 41.00 2,397,223 +0.48(+1.18%)
Jan 06, 2023 39.94 40.66 39.83 40.52 3,519,450 +0.91(+2.30%)
Jan 05, 2023 39.62 39.80 39.27 39.61 2,281,715 -0.16(-0.40%)
Jan 04, 2023 39.16 40.03 39.16 39.77 4,101,899 +0.74(+1.90%)
Jan 03, 2023 38.91 39.29 38.70 39.03 2,926,255 -0.07(-0.18%)
Dec 30, 2022 39.06 39.34 39.00 39.10 1,948,022 -0.17(-0.43%)
Dec 29, 2022 38.91 39.38 38.86 39.27 1,686,442 +0.46(+1.19%)
Dec 28, 2022 39.61 39.74 38.76 38.81 2,304,351 -0.85(-2.14%)
Dec 27, 2022 39.44 39.71 39.36 39.66 1,586,081 +0.17(+0.43%)
Dec 23, 2022 39.00 39.54 38.93 39.49 2,215,257 +0.66(+1.70%)
Dec 22, 2022 39.16 39.23 38.23 38.83 2,970,581 -0.46(-1.17%)
Dec 21, 2022 38.91 39.34 38.79 39.29 5,296,113 +0.80(+2.08%)
Dec 20, 2022 38.05 38.70 37.96 38.49 3,547,224 +0.59(+1.56%)
Dec 19, 2022 38.58 38.63 37.72 37.90 8,478,009 -0.47(-1.22%)
Dec 16, 2022 38.46 38.62 38.01 38.37 4,599,353 -0.56(-1.44%)
Dec 15, 2022 39.50 39.50 38.69 38.93 3,369,357 -0.78(-1.96%)
Dec 14, 2022 39.78 40.09 39.46 39.71 3,887,248 -0.10(-0.25%)
Dec 13, 2022 39.87 40.24 39.64 39.81 5,438,001 +0.46(+1.17%)
Dec 12, 2022 39.14 39.36 38.99 39.35 17,834,084 +0.22(+0.56%)
Dec 09, 2022 39.00 39.47 39.00 39.13 2,247,541 -0.10(-0.25%)
Dec 08, 2022 39.68 39.70 39.04 39.23 2,131,423 -0.03(-0.08%)
Dec 07, 2022 39.39 39.70 39.16 39.26 2,415,919 -0.13(-0.33%)
Dec 06, 2022 39.78 40.08 39.20 39.39 2,712,011 -0.53(-1.33%)
Dec 05, 2022 40.68 40.83 39.84 39.92 2,565,038 -0.69(-1.70%)
Dec 02, 2022 40.71 40.94 40.39 40.61 3,040,403 -0.35(-0.85%)
Dec 01, 2022 41.53 41.60 40.87 40.96 3,321,039 -0.33(-0.80%)
Nov 30, 2022 41.32 41.76 40.68 41.29 4,763,874 +0.43(+1.05%)
Nov 29, 2022 41.31 41.42 40.85 40.86 3,407,216 -0.34(-0.83%)
Nov 28, 2022 41.30 41.67 41.08 41.20 2,298,224 -0.54(-1.29%)
Nov 25, 2022 41.58 42.12 41.57 41.74 1,341,781 +0.29(+0.70%)
Nov 23, 2022 40.88 41.49 40.80 41.45 2,855,762 +0.44(+1.07%)
Nov 22, 2022 40.51 41.25 40.51 41.01 3,280,605 +0.81(+2.01%)
Nov 21, 2022 39.97 40.24 39.60 40.20 2,843,785 -0.15(-0.37%)
Nov 18, 2022 40.10 40.38 40.00 40.35 2,064,101 +0.03(+0.07%)
Nov 17, 2022 39.96 40.40 39.90 40.32 2,791,627 -0.11(-0.27%)
Nov 16, 2022 40.38 40.61 40.24 40.43 2,957,156 +0.06(+0.15%)
Nov 15, 2022 40.73 40.73 40.20 40.37 3,008,065 +0.21(+0.52%)
Nov 14, 2022 41.23 41.24 40.08 40.16 9,388,418 -1.01(-2.46%)
Nov 11, 2022 40.67 41.36 40.56 41.17 7,763,056 +0.90(+2.22%)
Nov 10, 2022 39.42 40.34 39.35 40.28 2,878,153 +1.61(+4.18%)
Nov 09, 2022 39.38 39.60 38.57 38.66 3,014,793 -0.86(-2.17%)
Nov 08, 2022 39.29 39.60 38.92 39.52 3,569,932 +0.21(+0.53%)
Nov 07, 2022 39.53 39.53 38.96 39.31 7,906,512 -0.27(-0.67%)
Nov 04, 2022 39.38 40.14 39.09 39.58 4,312,517 +1.17(+3.05%)
Nov 03, 2022 37.71 38.67 37.54 38.41 3,058,603 +0.31(+0.80%)
Nov 02, 2022 38.43 38.06 38.10 3,121,791 -0.22(-0.57%)
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.