Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 47.88 49.74 47.73 49.27 21,445,968 +2.08(+4.41%)
Jan 30, 2023 49.58 49.65 47.05 47.19 18,849,972 -2.89(-5.77%)
Jan 27, 2023 47.75 50.17 47.62 50.08 24,480,284 +1.75(+3.62%)
Jan 26, 2023 48.70 49.08 46.44 48.33 28,928,764 +1.00(+2.11%)
Jan 25, 2023 44.96 48.27 44.34 47.33 59,024,324 +4.64(+10.87%)
Jan 24, 2023 49.88 49.88 42.00 42.69 15,945,901 -1.35(-3.07%)
Jan 23, 2023 42.11 44.11 41.90 44.04 29,441,616 +3.56(+8.79%)
Jan 20, 2023 38.58 40.48 38.14 40.48 15,073,148 +2.42(+6.36%)
Jan 19, 2023 38.42 39.47 37.91 38.06 15,302,035 -1.11(-2.83%)
Jan 18, 2023 40.38 41.03 39.09 39.17 19,406,760 -0.81(-2.03%)
Jan 17, 2023 39.19 40.30 38.05 39.98 20,044,332 +1.09(+2.80%)
Jan 13, 2023 35.80 39.07 35.67 38.89 24,097,462 +2.13(+5.79%)
Jan 12, 2023 37.29 37.40 35.60 36.76 19,965,724 +0.32(+0.88%)
Jan 11, 2023 36.64 37.35 35.78 36.44 19,903,812 -0.06(-0.16%)
Jan 10, 2023 36.97 37.40 36.04 36.50 20,445,532 -0.69(-1.86%)
Jan 09, 2023 37.70 38.49 37.16 37.19 17,402,348 +0.34(+0.92%)
Jan 06, 2023 36.11 37.25 34.97 36.85 15,952,116 +0.90(+2.50%)
Jan 05, 2023 36.55 36.79 35.36 35.95 16,450,410 -1.59(-4.24%)
Jan 04, 2023 36.29 37.77 35.71 37.54 20,123,586 +1.86(+5.21%)
Jan 03, 2023 35.69 36.48 34.65 35.68 18,835,512 +0.97(+2.79%)
Dec 30, 2022 34.32 35.15 34.15 34.71 13,272,965 -0.39(-1.11%)
Dec 29, 2022 33.18 35.38 32.93 35.10 17,640,732 +2.46(+7.54%)
Dec 28, 2022 33.21 33.70 32.40 32.64 13,317,284 -0.75(-2.25%)
Dec 27, 2022 33.06 33.63 32.35 33.39 12,383,760 -0.32(-0.95%)
Dec 23, 2022 34.20 34.55 33.10 33.71 13,112,812 -0.97(-2.80%)
Dec 22, 2022 35.60 35.60 33.39 34.68 16,483,811 -1.51(-4.17%)
Dec 21, 2022 36.18 36.94 35.29 36.19 13,255,848 +0.20(+0.56%)
Dec 20, 2022 34.90 37.10 34.90 35.99 16,675,788 +0.49(+1.38%)
Dec 19, 2022 36.10 36.30 35.22 35.50 14,477,758 -0.59(-1.63%)
Dec 16, 2022 36.09 37.11 35.65 36.09 16,909,032 -0.30(-0.82%)
Dec 15, 2022 37.29 37.80 36.05 36.39 17,434,112 -1.85(-4.84%)
Dec 14, 2022 38.40 39.45 37.69 38.24 21,223,620 -0.54(-1.39%)
Dec 13, 2022 41.81 42.70 38.57 38.78 26,817,992 +0.40(+1.04%)
Dec 12, 2022 37.92 38.68 37.49 38.38 20,014,692 +0.00(+0.00%)
Dec 09, 2022 38.45 40.35 38.33 38.38 21,469,424 -0.26(-0.67%)
Dec 08, 2022 38.07 39.15 36.56 38.64 24,787,206 +0.15(+0.39%)
Dec 07, 2022 38.08 38.99 37.72 38.49 23,486,728 -0.48(-1.23%)
Dec 06, 2022 40.57 40.85 38.57 38.97 19,272,470 -1.82(-4.46%)
Dec 05, 2022 42.77 43.70 40.41 40.79 21,993,952 -2.27(-5.27%)
Dec 02, 2022 42.15 45.06 42.01 43.06 30,821,024 -0.34(-0.78%)
Dec 01, 2022 41.45 43.74 41.30 43.40 33,666,608 +2.52(+6.16%)
Nov 30, 2022 37.42 40.90 37.09 40.88 30,691,960 +3.73(+10.04%)
Nov 29, 2022 38.48 39.96 36.73 37.15 29,057,686 -0.88(-2.31%)
Nov 28, 2022 38.80 40.15 37.54 38.03 42,566,764 +1.24(+3.37%)
Nov 25, 2022 36.73 37.01 36.04 36.79 9,402,863 +0.02(+0.05%)
Nov 23, 2022 35.37 37.04 35.15 36.77 15,970,726 +1.49(+4.22%)
Nov 22, 2022 35.12 35.38 34.38 35.28 12,653,337 +0.07(+0.20%)
Nov 21, 2022 35.77 36.09 34.66 35.21 15,514,581 -1.38(-3.77%)
Nov 18, 2022 38.29 38.37 36.08 36.59 14,746,275 -1.13(-3.00%)
Nov 17, 2022 37.48 38.27 36.84 37.72 16,904,864 -0.79(-2.05%)
Nov 16, 2022 39.07 39.78 37.86 38.51 17,325,476 -1.51(-3.77%)
Nov 15, 2022 40.41 41.73 39.96 40.02 26,559,212 +1.62(+4.22%)
Nov 14, 2022 39.05 39.31 37.92 38.40 17,920,298 -1.04(-2.64%)
Nov 11, 2022 36.61 40.92 36.13 39.44 39,173,380 +2.93(+8.03%)
Nov 10, 2022 33.90 36.60 33.45 36.51 32,411,080 +5.61(+18.16%)
Nov 09, 2022 32.03 32.39 30.44 30.90 17,628,342 -1.90(-5.79%)
Nov 08, 2022 32.57 33.25 31.66 32.80 18,550,656 +0.56(+1.74%)
Nov 07, 2022 32.61 32.93 31.46 32.24 16,107,834 +0.09(+0.28%)
Nov 04, 2022 34.73 35.00 31.33 32.15 30,310,912 -1.59(-4.71%)
Nov 03, 2022 32.92 35.16 32.83 33.74 23,387,476 +0.23(+0.69%)
Nov 02, 2022 34.93 33.51 33.51 34,889,352 -1.28(-3.68%)
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.