Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 36.00 36.73 35.64 36.51 4,583,916 +0.67(+1.87%)
Jan 30, 2023 36.21 36.50 35.80 35.84 876,093 -0.65(-1.78%)
Jan 27, 2023 36.37 36.74 36.24 36.50 941,591 +0.14(+0.38%)
Jan 26, 2023 36.61 36.66 36.18 36.36 854,297 -0.10(-0.28%)
Jan 25, 2023 35.95 36.69 35.92 36.46 1,114,019 +0.27(+0.73%)
Jan 24, 2023 36.54 36.54 35.87 36.19 703,600 -0.25(-0.68%)
Jan 23, 2023 36.20 36.54 35.94 36.44 677,107 +0.31(+0.86%)
Jan 20, 2023 35.83 36.14 35.39 36.13 912,402 +0.47(+1.31%)
Jan 19, 2023 35.62 35.98 35.48 35.66 853,665 -0.24(-0.66%)
Jan 18, 2023 36.44 36.81 35.69 35.90 1,130,809 -1.22(-3.28%)
Jan 17, 2023 37.05 37.39 36.85 37.12 815,821 -0.21(-0.56%)
Jan 13, 2023 37.78 37.86 37.05 37.33 802,918 -0.67(-1.76%)
Jan 12, 2023 37.77 38.04 37.54 38.00 991,874 +0.40(+1.07%)
Jan 11, 2023 37.27 37.70 37.27 37.60 1,132,484 +0.51(+1.38%)
Jan 10, 2023 36.60 37.23 36.55 37.08 992,747 +0.46(+1.25%)
Jan 09, 2023 36.17 36.83 35.78 36.62 1,290,407 +0.45(+1.24%)
Jan 06, 2023 35.43 36.25 35.22 36.17 954,847 +1.23(+3.52%)
Jan 05, 2023 35.05 35.24 34.61 34.95 953,896 -0.47(-1.32%)
Jan 04, 2023 35.18 35.66 35.12 35.41 1,075,081 +0.53(+1.52%)
Jan 03, 2023 34.32 34.94 33.98 34.88 1,608,812 +0.90(+2.64%)
Dec 30, 2022 34.25 34.49 33.79 33.98 903,774 -0.52(-1.51%)
Dec 29, 2022 34.12 34.68 34.05 34.51 1,045,197 +0.51(+1.51%)
Dec 28, 2022 34.85 34.85 33.99 33.99 763,663 -0.68(-1.96%)
Dec 27, 2022 34.22 34.72 34.02 34.67 617,681 +0.45(+1.31%)
Dec 23, 2022 33.86 34.34 33.60 34.22 792,364 +0.45(+1.33%)
Dec 22, 2022 34.23 34.23 33.11 33.77 943,572 -0.68(-1.97%)
Dec 21, 2022 33.58 34.47 33.58 34.45 1,375,137 +1.12(+3.36%)
Dec 20, 2022 33.63 33.98 33.25 33.33 1,173,804 -0.39(-1.17%)
Dec 19, 2022 33.62 34.02 33.43 33.73 1,197,641 +0.09(+0.27%)
Dec 16, 2022 34.46 34.59 33.21 33.64 3,606,793 -1.25(-3.57%)
Dec 15, 2022 35.35 35.45 34.83 34.88 1,130,615 -0.72(-2.03%)
Dec 14, 2022 35.57 35.99 35.29 35.61 1,146,122 +0.11(+0.31%)
Dec 13, 2022 35.95 36.49 35.41 35.50 1,500,593 +0.09(+0.26%)
Dec 12, 2022 34.87 35.41 34.80 35.41 1,137,191 +0.56(+1.62%)
Dec 09, 2022 34.68 35.11 34.57 34.84 1,172,964 +0.02(+0.05%)
Dec 08, 2022 35.24 35.38 34.72 34.82 906,588 -0.35(-1.01%)
Dec 07, 2022 34.97 35.24 34.73 35.18 1,053,925 +0.17(+0.49%)
Dec 06, 2022 35.30 35.33 34.34 35.01 2,028,239 -0.05(-0.16%)
Dec 05, 2022 35.15 35.52 34.72 35.06 1,319,589 -0.11(-0.31%)
Dec 02, 2022 34.75 35.25 34.40 35.17 1,493,457 +0.11(+0.31%)
Dec 01, 2022 35.22 35.48 34.91 35.06 1,540,557 -0.05(-0.13%)
Nov 30, 2022 34.40 35.42 34.31 35.11 6,436,548 +0.74(+2.14%)
Nov 29, 2022 34.70 34.86 34.13 34.37 1,550,066 -0.54(-1.54%)
Nov 28, 2022 35.52 35.98 34.87 34.91 1,606,456 -1.16(-3.22%)
Nov 25, 2022 35.40 36.16 35.27 36.07 837,215 +0.70(+1.98%)
Nov 23, 2022 35.96 36.15 35.13 35.37 2,027,613 -1.35(-3.69%)
Nov 22, 2022 37.09 37.71 36.70 36.72 2,366,719 -0.37(-1.00%)
Nov 21, 2022 35.25 37.21 35.16 37.09 3,363,095 +2.03(+5.78%)
Nov 18, 2022 34.59 35.25 33.39 35.07 2,457,797 +1.79(+5.38%)
Nov 17, 2022 33.19 33.54 32.85 33.28 1,390,246 -0.26(-0.79%)
Nov 16, 2022 34.40 34.60 33.40 33.54 1,317,324 -1.04(-2.99%)
Nov 15, 2022 34.26 34.81 34.06 34.58 1,169,727 +0.68(+2.01%)
Nov 14, 2022 33.82 34.22 33.52 33.90 1,230,001 +0.03(+0.08%)
Nov 11, 2022 33.43 34.02 33.22 33.87 1,101,156 +0.54(+1.64%)
Nov 10, 2022 32.81 33.66 32.71 33.33 1,400,754 +1.36(+4.26%)
Nov 09, 2022 32.03 32.55 31.93 31.96 1,129,526 -0.23(-0.71%)
Nov 08, 2022 32.17 32.48 31.88 32.19 818,677 +0.21(+0.65%)
Nov 07, 2022 31.82 31.98 31.33 31.98 1,207,225 +0.25(+0.77%)
Nov 04, 2022 31.62 32.31 31.33 31.74 1,265,349 +0.25(+0.78%)
Nov 03, 2022 31.14 31.73 30.77 31.49 1,051,549 -0.03(-0.09%)
Nov 02, 2022 32.18 31.45 31.52 1,365,210 -0.84(-2.61%)
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.