Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 35.26 35.31 34.77 35.17 1,116,821 +0.04(+0.11%)
Jan 30, 2023 34.97 35.44 34.80 35.13 1,067,054 +0.17(+0.48%)
Jan 27, 2023 34.44 35.01 34.11 34.96 723,752 +0.53(+1.53%)
Jan 26, 2023 34.75 34.78 34.25 34.43 920,933 -0.18(-0.52%)
Jan 25, 2023 34.49 34.92 34.21 34.61 790,707 +0.17(+0.49%)
Jan 24, 2023 35.04 35.04 34.37 34.44 622,518 -0.48(-1.37%)
Jan 23, 2023 34.27 35.03 34.25 34.92 875,561 +0.60(+1.75%)
Jan 20, 2023 34.49 34.55 33.91 34.32 633,234 +0.00(+0.00%)
Jan 19, 2023 33.18 34.38 33.04 34.32 1,212,012 +0.86(+2.58%)
Jan 18, 2023 34.63 34.66 33.43 33.46 1,185,054 -1.12(-3.23%)
Jan 17, 2023 34.62 34.73 34.34 34.57 1,134,185 -0.09(-0.27%)
Jan 13, 2023 34.22 34.67 34.09 34.67 1,361,415 +0.42(+1.23%)
Jan 12, 2023 34.47 34.51 34.06 34.24 921,528 -0.22(-0.63%)
Jan 11, 2023 34.39 34.63 34.18 34.46 830,968 +0.24(+0.71%)
Jan 10, 2023 33.88 34.39 33.77 34.22 910,541 +0.39(+1.17%)
Jan 09, 2023 34.03 34.18 33.73 33.82 1,253,033 -0.13(-0.39%)
Jan 06, 2023 33.64 34.08 33.28 33.95 962,047 +0.58(+1.75%)
Jan 05, 2023 33.13 33.58 32.77 33.37 1,234,033 +0.09(+0.28%)
Jan 04, 2023 33.23 33.53 32.76 33.28 1,051,045 +0.19(+0.57%)
Jan 03, 2023 31.95 33.36 31.93 33.09 1,578,446 +1.05(+3.29%)
Dec 30, 2022 31.95 32.16 31.74 32.04 1,282,574 -0.08(-0.23%)
Dec 29, 2022 31.86 32.16 31.73 32.11 855,860 +0.34(+1.06%)
Dec 28, 2022 31.87 32.37 31.64 31.77 2,168,133 -0.25(-0.79%)
Dec 27, 2022 31.06 32.06 30.79 32.03 2,119,615 +1.00(+3.21%)
Dec 23, 2022 30.04 31.10 29.87 31.03 2,084,476 +1.01(+3.35%)
Dec 22, 2022 29.85 30.06 29.51 30.03 1,239,111 +0.14(+0.47%)
Dec 21, 2022 29.88 30.03 29.49 29.88 1,473,096 +0.24(+0.82%)
Dec 20, 2022 29.13 29.66 29.09 29.64 1,637,046 +0.39(+1.35%)
Dec 19, 2022 29.49 29.91 28.93 29.25 1,903,697 -0.37(-1.24%)
Dec 16, 2022 29.49 29.87 28.97 29.61 3,113,370 -0.12(-0.41%)
Dec 15, 2022 29.32 29.88 29.07 29.73 2,864,980 +0.04(+0.13%)
Dec 14, 2022 30.14 30.59 29.56 29.70 1,880,363 -0.37(-1.22%)
Dec 13, 2022 30.53 30.68 29.69 30.06 2,426,155 +0.15(+0.50%)
Dec 12, 2022 29.75 30.03 29.56 29.91 1,985,298 +0.26(+0.89%)
Dec 09, 2022 30.12 30.20 29.64 29.65 705,397 -0.54(-1.77%)
Dec 08, 2022 29.78 30.77 29.75 30.18 1,197,637 +0.48(+1.61%)
Dec 07, 2022 29.79 29.93 29.58 29.71 2,095,435 -0.11(-0.38%)
Dec 06, 2022 29.83 30.06 29.14 29.82 1,773,576 -0.08(-0.25%)
Dec 05, 2022 29.96 30.06 29.57 29.89 955,767 -0.12(-0.41%)
Dec 02, 2022 29.87 30.19 29.87 30.02 1,002,531 -0.19(-0.62%)
Dec 01, 2022 30.46 30.79 30.10 30.20 1,130,327 +0.16(+0.53%)
Nov 30, 2022 29.85 30.06 29.18 30.04 1,487,705 +0.13(+0.44%)
Nov 29, 2022 29.73 30.01 29.52 29.91 1,250,956 +0.11(+0.38%)
Nov 28, 2022 30.53 30.66 29.67 29.80 943,869 -0.91(-2.97%)
Nov 25, 2022 30.36 30.72 30.28 30.72 327,606 +0.40(+1.32%)
Nov 23, 2022 29.90 30.35 29.90 30.31 598,267 +0.26(+0.87%)
Nov 22, 2022 29.98 30.17 29.87 30.05 1,247,216 +0.14(+0.47%)
Nov 21, 2022 29.57 30.09 29.48 29.91 1,448,093 +0.21(+0.72%)
Nov 18, 2022 30.09 30.25 29.32 29.70 2,248,420 -0.28(-0.93%)
Nov 17, 2022 30.20 30.50 29.97 29.98 1,652,523 -0.60(-1.95%)
Nov 16, 2022 30.45 31.31 30.39 30.58 2,135,338 +0.04(+0.12%)
Nov 15, 2022 30.70 30.92 30.32 30.54 2,226,944 +0.11(+0.37%)
Nov 14, 2022 31.16 31.38 30.42 30.43 2,111,095 -0.74(-2.36%)
Nov 11, 2022 30.85 31.56 30.30 31.16 2,259,984 +0.57(+1.86%)
Nov 10, 2022 30.76 31.44 30.22 30.59 3,099,667 +0.69(+2.31%)
Nov 09, 2022 30.70 30.92 29.86 29.90 5,692,187 -1.10(-3.55%)
Nov 08, 2022 32.16 32.16 29.89 31.00 6,755,077 -5.61(-15.33%)
Nov 07, 2022 36.64 37.29 36.15 36.62 2,259,517 +0.02(+0.05%)
Nov 04, 2022 37.28 37.29 36.16 36.60 1,590,921 -0.35(-0.96%)
Nov 03, 2022 36.71 37.14 36.06 36.95 1,552,311 -0.07(-0.20%)
Nov 02, 2022 37.69 37.89 37.03 37.03 1,059,926 -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.