Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 38.47 40.58 38.47 40.54 51,756 +2.24(+5.86%)
Jan 30, 2023 38.77 39.15 38.30 38.30 33,254 -0.69(-1.77%)
Jan 27, 2023 38.45 39.45 38.45 38.98 11,469 +0.45(+1.16%)
Jan 26, 2023 39.28 39.30 38.34 38.54 21,139 -0.42(-1.08%)
Jan 25, 2023 38.68 39.02 37.97 38.95 28,637 -0.44(-1.11%)
Jan 24, 2023 39.68 40.31 39.32 39.39 28,270 -0.60(-1.50%)
Jan 23, 2023 38.98 39.99 38.76 39.99 39,628 +1.01(+2.58%)
Jan 20, 2023 39.49 39.63 38.64 38.98 42,288 -0.18(-0.46%)
Jan 19, 2023 38.94 39.32 38.04 39.16 27,511 -0.09(-0.23%)
Jan 18, 2023 39.82 39.86 39.06 39.25 34,863 -0.30(-0.76%)
Jan 17, 2023 39.98 40.40 39.48 39.55 47,598 -0.55(-1.37%)
Jan 13, 2023 39.15 40.34 38.95 40.10 29,871 +0.45(+1.13%)
Jan 12, 2023 39.73 39.83 39.10 39.65 62,783 +0.07(+0.18%)
Jan 11, 2023 38.70 39.70 37.99 39.58 71,336 +0.99(+2.56%)
Jan 10, 2023 37.12 38.64 36.98 38.59 61,256 +1.57(+4.23%)
Jan 09, 2023 37.94 38.29 36.97 37.03 48,729 -0.85(-2.24%)
Jan 06, 2023 36.58 38.05 36.35 37.88 46,722 +1.75(+4.83%)
Jan 05, 2023 35.64 36.14 35.28 36.13 45,100 +0.10(+0.28%)
Jan 04, 2023 35.44 36.12 34.75 36.03 37,534 +1.18(+3.38%)
Jan 03, 2023 34.92 35.32 34.43 34.85 62,350 +0.13(+0.37%)
Dec 30, 2022 34.54 35.32 34.17 34.72 36,087 -0.12(-0.34%)
Dec 29, 2022 33.80 34.93 33.64 34.84 65,020 +1.37(+4.08%)
Dec 28, 2022 34.52 35.30 33.48 33.48 37,060 -1.04(-3.01%)
Dec 27, 2022 33.28 34.66 32.61 34.52 61,024 +1.34(+4.03%)
Dec 23, 2022 32.43 33.55 32.43 33.18 72,521 +0.72(+2.21%)
Dec 22, 2022 32.73 32.73 31.37 32.46 60,488 -0.70(-2.11%)
Dec 21, 2022 33.27 33.74 33.03 33.16 68,528 +0.10(+0.30%)
Dec 20, 2022 32.87 33.72 32.72 33.06 67,321 -0.02(-0.06%)
Dec 19, 2022 33.82 33.82 32.77 33.08 37,866 -0.82(-2.41%)
Dec 16, 2022 33.67 34.43 33.00 33.90 165,685 -0.40(-1.16%)
Dec 15, 2022 37.38 37.38 34.13 34.30 66,180 -3.36(-8.93%)
Dec 14, 2022 36.81 37.97 36.81 37.66 96,179 +0.78(+2.11%)
Dec 13, 2022 37.09 37.17 35.91 36.88 177,122 +1.21(+3.38%)
Dec 12, 2022 34.33 35.96 34.33 35.67 54,520 +1.36(+3.95%)
Dec 09, 2022 35.88 36.00 34.31 34.32 43,448 -1.55(-4.31%)
Dec 08, 2022 36.10 36.39 35.51 35.86 35,360 +0.05(+0.14%)
Dec 07, 2022 35.46 36.13 35.46 35.81 25,948 +0.27(+0.76%)
Dec 06, 2022 36.32 36.88 35.33 35.54 64,099 -0.67(-1.85%)
Dec 05, 2022 36.54 37.22 36.14 36.21 40,214 -0.31(-0.85%)
Dec 02, 2022 36.04 36.94 35.80 36.52 29,908 -0.25(-0.68%)
Dec 01, 2022 35.70 37.12 35.09 36.77 51,074 +1.42(+4.01%)
Nov 30, 2022 34.21 35.69 33.56 35.35 293,155 +1.39(+4.08%)
Nov 29, 2022 34.54 34.87 33.53 33.97 25,916 -0.65(-1.87%)
Nov 28, 2022 36.28 36.28 34.51 34.61 35,634 -1.79(-4.91%)
Nov 25, 2022 36.13 36.73 35.94 36.40 17,179 +0.36(+1.00%)
Nov 23, 2022 36.19 36.19 35.62 36.04 27,842 -0.01(-0.03%)
Nov 22, 2022 36.06 36.12 35.32 36.05 34,090 +0.30(+0.84%)
Nov 21, 2022 35.18 36.33 35.18 35.75 36,318 +0.55(+1.56%)
Nov 18, 2022 35.51 36.16 34.66 35.20 82,265 -0.15(-0.42%)
Nov 17, 2022 35.39 36.01 34.96 35.35 37,342 -0.28(-0.78%)
Nov 16, 2022 36.01 36.17 35.20 35.63 93,409 -0.49(-1.37%)
Nov 15, 2022 36.20 36.38 34.65 36.13 76,049 +0.34(+0.95%)
Nov 14, 2022 36.63 37.63 35.61 35.79 117,366 -0.82(-2.23%)
Nov 11, 2022 35.28 37.05 34.54 36.60 199,293 +1.67(+4.79%)
Nov 10, 2022 33.71 35.05 33.71 34.93 75,778 +2.70(+8.38%)
Nov 09, 2022 32.03 32.66 31.70 32.23 29,999 -0.06(-0.19%)
Nov 08, 2022 32.54 32.90 31.62 32.29 50,589 -0.28(-0.86%)
Nov 07, 2022 31.73 32.63 31.04 32.57 53,973 +1.01(+3.19%)
Nov 04, 2022 32.96 33.35 30.87 31.56 45,600 -0.82(-2.52%)
Nov 03, 2022 32.50 33.47 31.06 32.38 71,928 -0.14(-0.43%)
Nov 02, 2022 33.36 32.21 32.52 56,435 -0.64(-1.92%)
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.