Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 36.37 37.53 36.37 37.50 1,530,661 +1.66(+4.63%)
Jan 30, 2023 36.12 36.83 35.79 35.84 1,185,557 -0.71(-1.95%)
Jan 27, 2023 36.09 36.73 36.09 36.55 1,041,445 +0.08(+0.21%)
Jan 26, 2023 36.32 36.77 35.93 36.47 1,263,048 +0.39(+1.08%)
Jan 25, 2023 35.81 36.37 35.67 36.08 1,557,162 +0.17(+0.46%)
Jan 24, 2023 34.98 35.98 34.98 35.92 1,256,915 +0.68(+1.94%)
Jan 23, 2023 34.38 35.33 34.38 35.24 1,414,311 +0.75(+2.18%)
Jan 20, 2023 33.99 34.50 33.48 34.48 1,158,046 +0.55(+1.61%)
Jan 19, 2023 34.15 34.30 33.53 33.94 1,084,125 -0.48(-1.39%)
Jan 18, 2023 34.61 35.65 34.32 34.42 2,171,630 +0.10(+0.28%)
Jan 17, 2023 34.23 34.53 34.09 34.32 1,905,861 +0.09(+0.26%)
Jan 13, 2023 33.67 34.64 33.53 34.23 2,100,644 +0.19(+0.54%)
Jan 12, 2023 33.64 34.32 32.70 34.05 4,805,899 -1.00(-2.87%)
Jan 11, 2023 34.37 35.28 34.25 35.05 4,200,654 +1.06(+3.13%)
Jan 10, 2023 33.16 34.01 33.07 33.99 1,232,049 +0.43(+1.28%)
Jan 09, 2023 33.77 34.23 33.46 33.56 1,506,267 -0.14(-0.41%)
Jan 06, 2023 33.31 33.86 33.16 33.69 1,246,475 +0.78(+2.37%)
Jan 05, 2023 32.11 32.95 31.71 32.91 1,192,554 +0.39(+1.20%)
Jan 04, 2023 32.24 32.84 32.12 32.52 1,457,656 +0.87(+2.74%)
Jan 03, 2023 31.66 31.93 31.25 31.66 1,219,547 +0.59(+1.92%)
Dec 30, 2022 30.86 31.22 30.77 31.06 711,438 -0.18(-0.56%)
Dec 29, 2022 30.77 31.55 30.58 31.24 969,740 +0.68(+2.23%)
Dec 28, 2022 31.31 31.38 30.52 30.55 1,160,720 -0.67(-2.15%)
Dec 27, 2022 31.14 31.59 31.09 31.23 682,493 -0.12(-0.37%)
Dec 23, 2022 31.49 31.63 30.95 31.34 859,576 -0.31(-0.99%)
Dec 22, 2022 31.08 31.68 30.72 31.66 1,818,067 +0.26(+0.84%)
Dec 21, 2022 31.14 31.72 31.00 31.39 1,253,453 +0.81(+2.65%)
Dec 20, 2022 30.16 30.73 29.94 30.58 896,278 +0.09(+0.29%)
Dec 19, 2022 31.19 31.33 30.31 30.50 871,333 -0.87(-2.77%)
Dec 16, 2022 31.39 31.65 30.79 31.36 1,700,177 -0.63(-1.98%)
Dec 15, 2022 30.47 32.10 30.39 32.00 1,637,331 +0.68(+2.18%)
Dec 14, 2022 31.43 31.91 30.86 31.32 1,070,897 +0.02(+0.06%)
Dec 13, 2022 32.70 33.36 31.07 31.30 1,894,322 +0.40(+1.29%)
Dec 12, 2022 30.56 31.02 30.12 30.90 648,840 +0.61(+2.03%)
Dec 09, 2022 30.38 30.86 30.27 30.28 603,242 -0.53(-1.71%)
Dec 08, 2022 30.54 31.25 30.41 30.81 917,290 +0.21(+0.70%)
Dec 07, 2022 29.84 30.70 29.75 30.59 891,936 +1.05(+3.57%)
Dec 06, 2022 30.13 30.24 29.10 29.54 847,755 -0.59(-1.94%)
Dec 05, 2022 30.15 30.42 29.86 30.13 715,585 -0.59(-1.94%)
Dec 02, 2022 30.21 31.19 30.07 30.72 1,080,488 -0.50(-1.59%)
Dec 01, 2022 31.18 31.95 30.85 31.22 1,568,222 +0.60(+1.98%)
Nov 30, 2022 29.74 30.62 29.10 30.61 984,046 +0.59(+1.98%)
Nov 29, 2022 29.40 30.05 29.40 30.02 669,098 +0.37(+1.25%)
Nov 28, 2022 29.86 30.30 29.41 29.65 875,140 -0.45(-1.49%)
Nov 25, 2022 29.86 30.15 29.82 30.10 241,768 -0.05(-0.16%)
Nov 23, 2022 29.50 30.21 29.18 30.14 705,532 +0.57(+1.91%)
Nov 22, 2022 29.26 29.66 29.03 29.58 1,073,957 +0.73(+2.54%)
Nov 21, 2022 29.25 29.25 28.69 28.85 654,275 -0.42(-1.43%)
Nov 18, 2022 29.63 29.68 28.61 29.27 1,123,951 +0.18(+0.60%)
Nov 17, 2022 28.96 29.11 28.38 29.09 1,438,976 -0.65(-2.20%)
Nov 16, 2022 29.86 29.94 29.52 29.74 925,058 -0.23(-0.78%)
Nov 15, 2022 30.23 30.56 29.47 29.98 1,577,914 +0.60(+2.06%)
Nov 14, 2022 30.23 30.49 29.29 29.37 1,838,863 -1.26(-4.11%)
Nov 11, 2022 30.24 31.07 29.96 30.63 1,310,600 +0.37(+1.22%)
Nov 10, 2022 29.17 31.50 29.05 30.26 3,323,456 +2.96(+10.86%)
Nov 09, 2022 27.10 28.33 26.94 27.30 1,379,761 -0.01(-0.04%)
Nov 08, 2022 27.51 27.74 26.75 27.31 990,032 -0.10(-0.35%)
Nov 07, 2022 27.62 27.73 26.75 27.40 830,718 +0.03(+0.11%)
Nov 04, 2022 26.77 27.59 26.58 27.37 1,440,899 +1.09(+4.13%)
Nov 03, 2022 26.37 26.69 25.93 26.29 1,181,144 -0.75(-2.76%)
Nov 02, 2022 27.94 27.03 27.04 1,673,195 -0.95(-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.