Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 35.53 36.34 35.53 36.08 246,265 +0.79(+2.24%)
Jan 30, 2023 35.56 35.75 35.01 35.29 198,040 -0.72(-2.00%)
Jan 27, 2023 36.32 36.77 35.82 36.01 164,333 -0.80(-2.17%)
Jan 26, 2023 37.00 37.00 36.11 36.81 301,887 -0.10(-0.27%)
Jan 25, 2023 35.85 36.96 35.49 36.91 194,259 +0.52(+1.43%)
Jan 24, 2023 35.97 36.48 35.87 36.39 158,168 +0.06(+0.17%)
Jan 23, 2023 35.58 36.69 35.45 36.33 224,367 +0.92(+2.60%)
Jan 20, 2023 35.55 35.75 35.08 35.41 161,556 +0.48(+1.37%)
Jan 19, 2023 34.72 35.33 34.65 34.93 128,846 -0.36(-1.02%)
Jan 18, 2023 35.51 36.39 35.28 35.29 115,389 -0.01(-0.03%)
Jan 17, 2023 35.90 35.98 34.87 35.30 111,915 -0.68(-1.89%)
Jan 13, 2023 35.47 36.24 35.47 35.98 105,404 +0.14(+0.39%)
Jan 12, 2023 35.46 35.89 34.86 35.84 148,265 +0.76(+2.17%)
Jan 11, 2023 34.74 35.10 34.38 35.08 134,929 +0.04(+0.11%)
Jan 10, 2023 34.35 35.30 34.35 35.04 173,053 +0.68(+1.98%)
Jan 09, 2023 34.42 35.53 34.30 34.36 199,639 +0.52(+1.54%)
Jan 06, 2023 32.76 34.02 32.64 33.84 127,001 +1.54(+4.77%)
Jan 05, 2023 31.76 32.69 31.76 32.30 156,549 +0.25(+0.78%)
Jan 04, 2023 32.14 32.40 31.64 32.05 184,506 +0.32(+1.01%)
Jan 03, 2023 32.35 32.75 31.45 31.73 166,801 -0.32(-1.00%)
Dec 30, 2022 31.95 32.45 31.92 32.05 197,988 -0.30(-0.93%)
Dec 29, 2022 31.53 32.54 31.44 32.35 152,784 +1.23(+3.95%)
Dec 28, 2022 31.59 31.99 30.85 31.12 135,499 -0.57(-1.80%)
Dec 27, 2022 31.47 31.81 31.06 31.69 122,986 +0.12(+0.38%)
Dec 23, 2022 31.57 31.70 31.36 31.57 95,285 -0.21(-0.66%)
Dec 22, 2022 32.13 32.13 30.97 31.78 119,460 -0.91(-2.78%)
Dec 21, 2022 32.25 32.94 32.18 32.69 154,505 +0.52(+1.62%)
Dec 20, 2022 32.11 32.66 31.64 32.17 167,033 +0.01(+0.03%)
Dec 19, 2022 33.65 33.65 32.03 32.16 294,198 -1.70(-5.02%)
Dec 16, 2022 34.13 34.62 33.35 33.86 817,553 -0.51(-1.48%)
Dec 15, 2022 34.82 34.98 34.09 34.37 195,453 -1.18(-3.32%)
Dec 14, 2022 35.71 36.41 35.20 35.55 225,707 -0.05(-0.14%)
Dec 13, 2022 36.75 36.96 35.50 35.60 246,985 +0.21(+0.59%)
Dec 12, 2022 34.64 35.53 34.44 35.39 168,544 +0.65(+1.87%)
Dec 09, 2022 35.29 35.59 34.73 34.74 124,987 -0.83(-2.33%)
Dec 08, 2022 34.87 35.72 34.45 35.57 130,206 +0.81(+2.33%)
Dec 07, 2022 34.29 35.19 34.00 34.76 178,349 +0.23(+0.67%)
Dec 06, 2022 35.55 35.59 34.13 34.53 149,174 -0.94(-2.65%)
Dec 05, 2022 35.14 35.60 35.13 35.47 162,742 -0.03(-0.08%)
Dec 02, 2022 35.16 35.77 35.16 35.50 190,191 -0.44(-1.22%)
Dec 01, 2022 36.07 36.50 35.41 35.94 154,337 +0.12(+0.34%)
Nov 30, 2022 34.22 35.83 33.90 35.82 325,029 +1.85(+5.45%)
Nov 29, 2022 33.97 34.75 33.72 33.97 324,778 +0.02(+0.06%)
Nov 28, 2022 34.75 34.75 33.83 33.95 192,530 -1.26(-3.58%)
Nov 25, 2022 35.36 35.75 35.17 35.21 83,854 -0.39(-1.10%)
Nov 23, 2022 35.23 36.08 35.16 35.60 142,645 +0.37(+1.05%)
Nov 22, 2022 35.38 35.40 34.80 35.23 335,417 +0.23(+0.66%)
Nov 21, 2022 35.39 35.49 34.84 35.00 203,180 -0.64(-1.80%)
Nov 18, 2022 36.72 36.72 35.44 35.64 251,883 -0.13(-0.36%)
Nov 17, 2022 35.16 36.31 35.04 35.77 207,059 -0.13(-0.36%)
Nov 16, 2022 35.97 36.54 35.58 35.90 188,081 -0.69(-1.89%)
Nov 15, 2022 37.43 37.64 36.57 36.59 360,495 +0.21(+0.58%)
Nov 14, 2022 36.36 36.99 36.02 36.38 279,670 -0.54(-1.46%)
Nov 11, 2022 36.42 37.66 36.12 36.92 363,810 +0.66(+1.82%)
Nov 10, 2022 35.07 36.32 34.84 36.26 414,689 +2.50(+7.41%)
Nov 09, 2022 33.57 34.38 33.42 33.76 189,276 -0.28(-0.82%)
Nov 08, 2022 34.00 34.49 33.49 34.04 294,192 +0.51(+1.52%)
Nov 07, 2022 33.65 33.65 32.54 33.53 586,833 -0.02(-0.06%)
Nov 04, 2022 32.16 33.70 31.72 33.55 401,382 +3.52(+11.72%)
Nov 03, 2022 30.19 30.98 29.96 30.03 730,267 -0.88(-2.85%)
Nov 02, 2022 33.08 33.08 30.90 30.91 299,724 -2.22(-6.70%)
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.