Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 35.29 35.34 34.80 35.20 1,115,742 +0.04(+0.11%)
Jan 30, 2023 35.00 35.47 34.83 35.16 1,066,023 +0.17(+0.48%)
Jan 27, 2023 34.48 35.04 34.15 34.99 723,053 +0.53(+1.53%)
Jan 26, 2023 34.79 34.82 34.29 34.47 920,044 -0.18(-0.52%)
Jan 25, 2023 34.52 34.95 34.24 34.64 789,943 +0.17(+0.49%)
Jan 24, 2023 35.08 35.08 34.40 34.48 621,916 -0.48(-1.37%)
Jan 23, 2023 34.31 35.07 34.28 34.95 874,715 +0.60(+1.75%)
Jan 20, 2023 34.52 34.59 33.94 34.35 632,623 +0.00(+0.00%)
Jan 19, 2023 33.21 34.41 33.07 34.35 1,210,841 +0.87(+2.58%)
Jan 18, 2023 34.66 34.69 33.46 33.49 1,183,909 -1.12(-3.23%)
Jan 17, 2023 34.65 34.77 34.38 34.61 1,133,090 -0.09(-0.27%)
Jan 13, 2023 34.25 34.71 34.13 34.70 1,360,100 +0.42(+1.23%)
Jan 12, 2023 34.50 34.55 34.09 34.28 920,638 -0.22(-0.63%)
Jan 11, 2023 34.43 34.66 34.21 34.49 830,166 +0.24(+0.71%)
Jan 10, 2023 33.91 34.43 33.81 34.25 909,662 +0.40(+1.17%)
Jan 09, 2023 34.06 34.21 33.76 33.85 1,251,822 -0.13(-0.39%)
Jan 06, 2023 33.68 34.11 33.31 33.99 961,118 +0.58(+1.75%)
Jan 05, 2023 33.16 33.61 32.80 33.40 1,232,841 +0.09(+0.28%)
Jan 04, 2023 33.26 33.56 32.79 33.31 1,050,030 +0.19(+0.57%)
Jan 03, 2023 31.98 33.39 31.96 33.12 1,576,921 +1.05(+3.29%)
Dec 30, 2022 31.98 32.19 31.77 32.07 1,281,335 -0.08(-0.23%)
Dec 29, 2022 31.89 32.19 31.76 32.14 855,033 +0.34(+1.06%)
Dec 28, 2022 31.90 32.40 31.67 31.80 2,166,039 -0.25(-0.79%)
Dec 27, 2022 31.09 32.10 30.82 32.06 2,117,567 +1.00(+3.21%)
Dec 23, 2022 30.07 31.13 29.90 31.06 2,082,462 +1.01(+3.35%)
Dec 22, 2022 29.88 30.09 29.54 30.05 1,237,914 +0.14(+0.47%)
Dec 21, 2022 29.91 30.05 29.52 29.91 1,471,673 +0.24(+0.82%)
Dec 20, 2022 29.16 29.69 29.12 29.67 1,635,465 +0.40(+1.35%)
Dec 19, 2022 29.52 29.94 28.95 29.27 1,901,858 -0.37(-1.24%)
Dec 16, 2022 29.52 29.89 29.00 29.64 3,110,363 -0.12(-0.41%)
Dec 15, 2022 29.35 29.91 29.09 29.76 2,862,213 +0.04(+0.13%)
Dec 14, 2022 30.17 30.62 29.59 29.72 1,878,546 -0.37(-1.22%)
Dec 13, 2022 30.56 30.71 29.72 30.09 2,423,812 +0.15(+0.50%)
Dec 12, 2022 29.78 30.05 29.59 29.94 1,983,380 +0.26(+0.89%)
Dec 09, 2022 30.15 30.23 29.67 29.68 704,715 -0.54(-1.77%)
Dec 08, 2022 29.81 30.80 29.78 30.21 1,196,480 +0.48(+1.61%)
Dec 07, 2022 29.82 29.96 29.61 29.73 2,093,411 -0.11(-0.38%)
Dec 06, 2022 29.86 30.09 29.17 29.85 1,771,863 -0.08(-0.25%)
Dec 05, 2022 29.99 30.09 29.60 29.92 954,844 -0.12(-0.41%)
Dec 02, 2022 29.90 30.22 29.89 30.04 1,001,563 -0.19(-0.62%)
Dec 01, 2022 30.49 30.82 30.13 30.23 1,129,235 +0.16(+0.53%)
Nov 30, 2022 29.88 30.09 29.21 30.07 1,486,268 +0.13(+0.44%)
Nov 29, 2022 29.76 30.04 29.55 29.94 1,249,748 +0.11(+0.38%)
Nov 28, 2022 30.56 30.69 29.70 29.83 942,957 -0.91(-2.97%)
Nov 25, 2022 30.39 30.74 30.31 30.74 327,289 +0.40(+1.32%)
Nov 23, 2022 29.93 30.38 29.93 30.34 597,689 +0.26(+0.87%)
Nov 22, 2022 30.01 30.20 29.90 30.08 1,246,012 +0.14(+0.47%)
Nov 21, 2022 29.60 30.12 29.50 29.94 1,446,695 +0.21(+0.72%)
Nov 18, 2022 30.12 30.28 29.35 29.73 2,246,249 -0.28(-0.93%)
Nov 17, 2022 30.23 30.53 30.00 30.01 1,650,926 -0.60(-1.95%)
Nov 16, 2022 30.48 31.34 30.42 30.60 2,133,276 +0.04(+0.12%)
Nov 15, 2022 30.73 30.95 30.35 30.57 2,224,793 +0.11(+0.37%)
Nov 14, 2022 31.19 31.41 30.45 30.46 2,109,056 -0.74(-2.36%)
Nov 11, 2022 30.88 31.59 30.33 31.19 2,257,801 +0.57(+1.86%)
Nov 10, 2022 30.79 31.47 30.25 30.62 3,096,673 +0.69(+2.31%)
Nov 09, 2022 30.73 30.95 29.89 29.93 5,686,689 -1.10(-3.55%)
Nov 08, 2022 32.19 32.19 29.92 31.03 6,748,552 -5.62(-15.33%)
Nov 07, 2022 36.68 37.32 36.18 36.65 2,257,335 +0.02(+0.05%)
Nov 04, 2022 37.31 37.32 36.20 36.63 1,589,385 -0.35(-0.96%)
Nov 03, 2022 36.74 37.17 36.09 36.99 1,550,812 -0.07(-0.20%)
Nov 02, 2022 37.72 37.93 37.06 37.06 1,058,902 -0.36(-0.97%)
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.