Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 36.62 37.78 36.62 37.75 1,520,244 +1.67(+4.63%)
Jan 30, 2023 36.37 37.08 36.03 36.09 1,177,489 -0.72(-1.95%)
Jan 27, 2023 36.34 36.98 36.34 36.80 1,034,358 +0.08(+0.21%)
Jan 26, 2023 36.57 37.02 36.17 36.72 1,254,452 +0.39(+1.08%)
Jan 25, 2023 36.06 36.62 35.91 36.33 1,546,565 +0.17(+0.46%)
Jan 24, 2023 35.22 36.23 35.22 36.16 1,248,361 +0.69(+1.94%)
Jan 23, 2023 34.61 35.58 34.61 35.48 1,404,686 +0.76(+2.18%)
Jan 20, 2023 34.22 34.74 33.71 34.72 1,150,165 +0.55(+1.61%)
Jan 19, 2023 34.39 34.53 33.76 34.17 1,076,747 -0.48(-1.39%)
Jan 18, 2023 34.85 35.90 34.55 34.65 2,156,851 +0.10(+0.28%)
Jan 17, 2023 34.47 34.77 34.32 34.55 1,892,891 +0.09(+0.26%)
Jan 13, 2023 33.90 34.87 33.76 34.47 2,086,348 +0.19(+0.54%)
Jan 12, 2023 33.87 34.55 32.92 34.28 4,773,192 -1.01(-2.87%)
Jan 11, 2023 34.60 35.53 34.48 35.29 4,172,067 +1.07(+3.13%)
Jan 10, 2023 33.39 34.24 33.30 34.22 1,223,665 +0.43(+1.28%)
Jan 09, 2023 34.00 34.46 33.69 33.79 1,496,016 -0.14(-0.41%)
Jan 06, 2023 33.54 34.09 33.39 33.93 1,237,993 +0.79(+2.37%)
Jan 05, 2023 32.33 33.18 31.93 33.14 1,184,439 +0.39(+1.20%)
Jan 04, 2023 32.46 33.06 32.34 32.75 1,447,736 +0.87(+2.74%)
Jan 03, 2023 31.87 32.15 31.46 31.87 1,211,247 +0.60(+1.91%)
Dec 30, 2022 31.07 31.43 30.98 31.27 706,597 -0.18(-0.56%)
Dec 29, 2022 30.98 31.77 30.79 31.45 963,140 +0.69(+2.23%)
Dec 28, 2022 31.52 31.60 30.73 30.76 1,152,821 -0.68(-2.15%)
Dec 27, 2022 31.35 31.80 31.30 31.44 677,848 -0.12(-0.37%)
Dec 23, 2022 31.71 31.84 31.17 31.56 853,726 -0.31(-0.99%)
Dec 22, 2022 31.29 31.89 30.93 31.87 1,805,694 +0.27(+0.84%)
Dec 21, 2022 31.35 31.94 31.22 31.61 1,244,923 +0.82(+2.65%)
Dec 20, 2022 30.37 30.95 30.14 30.79 890,178 +0.09(+0.29%)
Dec 19, 2022 31.40 31.55 30.51 30.70 865,403 -0.87(-2.77%)
Dec 16, 2022 31.61 31.86 31.00 31.58 1,688,606 -0.64(-1.98%)
Dec 15, 2022 30.68 32.32 30.60 32.22 1,626,188 +0.69(+2.18%)
Dec 14, 2022 31.65 32.13 31.07 31.53 1,063,609 +0.02(+0.06%)
Dec 13, 2022 32.92 33.59 31.28 31.51 1,881,430 +0.40(+1.29%)
Dec 12, 2022 30.77 31.23 30.32 31.11 644,425 +0.62(+2.03%)
Dec 09, 2022 30.59 31.07 30.48 30.49 599,137 -0.53(-1.71%)
Dec 08, 2022 30.75 31.47 30.62 31.02 911,047 +0.22(+0.70%)
Dec 07, 2022 30.05 30.91 29.95 30.80 885,866 +1.06(+3.57%)
Dec 06, 2022 30.33 30.45 29.30 29.74 841,986 -0.59(-1.94%)
Dec 05, 2022 30.36 30.63 30.06 30.33 710,715 -0.60(-1.94%)
Dec 02, 2022 30.42 31.40 30.27 30.93 1,073,135 -0.50(-1.59%)
Dec 01, 2022 31.39 32.17 31.06 31.43 1,557,549 +0.61(+1.98%)
Nov 30, 2022 29.95 30.83 29.30 30.82 977,349 +0.60(+1.98%)
Nov 29, 2022 29.61 30.25 29.61 30.22 664,544 +0.37(+1.25%)
Nov 28, 2022 30.07 30.51 29.61 29.85 869,185 -0.45(-1.49%)
Nov 25, 2022 30.07 30.36 30.03 30.30 240,122 -0.05(-0.16%)
Nov 23, 2022 29.70 30.42 29.38 30.35 700,731 +0.57(+1.91%)
Nov 22, 2022 29.46 29.86 29.23 29.78 1,066,648 +0.74(+2.54%)
Nov 21, 2022 29.45 29.45 28.89 29.05 649,822 -0.42(-1.43%)
Nov 18, 2022 29.83 29.88 28.81 29.47 1,116,302 +0.18(+0.60%)
Nov 17, 2022 29.16 29.31 28.57 29.29 1,429,183 -0.66(-2.20%)
Nov 16, 2022 30.07 30.14 29.72 29.95 918,763 -0.24(-0.78%)
Nov 15, 2022 30.44 30.77 29.67 30.18 1,567,175 +0.61(+2.06%)
Nov 14, 2022 30.44 30.69 29.49 29.58 1,826,348 -1.27(-4.11%)
Nov 11, 2022 30.45 31.28 30.16 30.84 1,301,681 +0.37(+1.22%)
Nov 10, 2022 29.37 31.72 29.25 30.47 3,300,839 +2.99(+10.86%)
Nov 09, 2022 27.29 28.52 27.12 27.48 1,370,371 -0.01(-0.04%)
Nov 08, 2022 27.70 27.93 26.94 27.49 983,294 -0.10(-0.35%)
Nov 07, 2022 27.81 27.92 26.94 27.59 825,065 +0.03(+0.11%)
Nov 04, 2022 26.96 27.78 26.77 27.56 1,431,093 +1.09(+4.13%)
Nov 03, 2022 26.55 26.87 26.11 26.47 1,173,106 -0.75(-2.76%)
Nov 02, 2022 28.13 27.21 27.22 1,661,808 -0.96(-3.40%)
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.