Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 32.13 33.03 31.97 32.95 8,506,328 +1.01(+3.16%)
Jan 30, 2023 31.99 32.39 31.84 31.94 3,432,273 -0.19(-0.59%)
Jan 27, 2023 31.90 32.18 31.59 32.13 3,084,700 +0.25(+0.78%)
Jan 26, 2023 31.72 31.90 31.27 31.89 5,419,306 +0.32(+1.03%)
Jan 25, 2023 31.10 31.61 30.72 31.56 5,199,716 +0.24(+0.76%)
Jan 24, 2023 31.02 31.39 30.45 31.32 3,077,171 +0.46(+1.48%)
Jan 23, 2023 30.96 31.30 30.82 30.87 5,495,439 +0.20(+0.65%)
Jan 20, 2023 29.50 30.74 29.20 30.67 3,867,447 +1.12(+3.80%)
Jan 19, 2023 30.04 30.17 29.34 29.54 2,781,520 -0.57(-1.90%)
Jan 18, 2023 30.78 30.91 30.06 30.12 2,323,122 -0.50(-1.62%)
Jan 17, 2023 30.42 30.84 30.38 30.61 3,306,165 +0.26(+0.85%)
Jan 13, 2023 30.69 31.00 29.78 30.35 3,911,272 -0.70(-2.27%)
Jan 12, 2023 30.91 31.31 30.56 31.06 2,952,112 +0.31(+1.02%)
Jan 11, 2023 31.32 31.43 30.52 30.74 6,998,176 -0.54(-1.73%)
Jan 10, 2023 30.94 31.31 30.58 31.29 2,953,704 +0.21(+0.67%)
Jan 09, 2023 30.83 31.26 30.68 31.08 3,735,913 +0.42(+1.37%)
Jan 06, 2023 30.57 30.94 30.31 30.66 3,337,234 +0.43(+1.42%)
Jan 05, 2023 30.41 30.65 30.18 30.23 2,620,294 -0.32(-1.06%)
Jan 04, 2023 30.49 30.75 30.13 30.55 4,127,520 +0.15(+0.50%)
Jan 03, 2023 30.35 30.65 29.92 30.40 4,442,067 +0.10(+0.35%)
Dec 30, 2022 30.76 30.84 30.08 30.30 2,446,541 -0.55(-1.79%)
Dec 29, 2022 30.59 31.01 30.47 30.85 2,322,682 +0.51(+1.70%)
Dec 28, 2022 30.75 30.85 30.19 30.33 2,638,805 -0.36(-1.18%)
Dec 27, 2022 30.43 30.72 30.20 30.70 3,516,797 +0.31(+1.03%)
Dec 23, 2022 30.37 30.54 30.06 30.38 3,245,715 +0.02(+0.06%)
Dec 22, 2022 30.55 30.62 29.90 30.36 3,076,118 -0.50(-1.63%)
Dec 21, 2022 30.47 31.00 30.14 30.87 5,900,761 +0.72(+2.40%)
Dec 20, 2022 30.06 30.45 29.81 30.14 4,776,449 +0.11(+0.38%)
Dec 19, 2022 30.11 31.04 29.80 30.03 5,178,619 +0.47(+1.58%)
Dec 16, 2022 29.89 30.06 29.17 29.56 20,480,192 -0.76(-2.51%)
Dec 15, 2022 30.74 30.99 30.01 30.32 5,498,907 -0.59(-1.91%)
Dec 14, 2022 31.81 31.89 30.58 30.92 4,452,577 -0.90(-2.81%)
Dec 13, 2022 31.81 32.04 31.05 31.81 5,442,432 +0.70(+2.26%)
Dec 12, 2022 30.85 31.12 30.16 31.11 4,775,907 +0.37(+1.21%)
Dec 09, 2022 30.23 31.32 29.72 30.73 4,497,264 +0.10(+0.31%)
Dec 08, 2022 31.42 32.38 30.62 30.64 7,588,301 -0.91(-2.90%)
Dec 07, 2022 32.47 32.81 31.37 31.55 8,155,658 -1.47(-4.44%)
Dec 06, 2022 33.89 35.28 32.23 33.02 17,992,070 -5.87(-15.08%)
Dec 05, 2022 38.87 39.10 38.51 38.88 1,860,949 -0.39(-0.99%)
Dec 02, 2022 39.55 39.72 38.90 39.27 1,836,302 -0.84(-2.09%)
Dec 01, 2022 40.89 41.14 39.81 40.11 2,952,779 -0.30(-0.75%)
Nov 30, 2022 39.97 40.46 39.03 40.42 6,566,601 +0.51(+1.29%)
Nov 29, 2022 39.31 39.92 38.86 39.90 2,551,108 +0.46(+1.16%)
Nov 28, 2022 39.72 39.90 39.12 39.45 2,108,101 -0.70(-1.73%)
Nov 25, 2022 40.40 40.53 40.00 40.14 962,244 -0.27(-0.66%)
Nov 23, 2022 40.23 40.55 39.99 40.41 1,604,723 +0.10(+0.24%)
Nov 22, 2022 39.45 40.40 39.37 40.31 1,768,960 +1.12(+2.87%)
Nov 21, 2022 40.00 40.13 38.87 39.19 2,604,596 -1.03(-2.56%)
Nov 18, 2022 39.73 40.25 39.24 40.22 2,852,685 +0.86(+2.18%)
Nov 17, 2022 40.34 40.34 39.18 39.36 2,628,770 -1.54(-3.77%)
Nov 16, 2022 41.26 41.53 40.78 40.90 2,107,310 -0.48(-1.15%)
Nov 15, 2022 42.23 42.31 41.18 41.38 3,046,923 -0.37(-0.89%)
Nov 14, 2022 43.05 43.61 41.74 41.75 3,295,249 -1.48(-3.41%)
Nov 11, 2022 42.74 43.33 42.25 43.23 3,062,918 +0.30(+0.69%)
Nov 10, 2022 41.97 43.37 41.48 42.93 3,461,841 +2.32(+5.72%)
Nov 09, 2022 41.89 42.35 40.54 40.61 4,058,403 -1.52(-3.62%)
Nov 08, 2022 43.13 43.51 42.06 42.13 5,040,101 -0.91(-2.12%)
Nov 07, 2022 41.77 43.29 40.94 43.05 4,932,043 +0.82(+1.94%)
Nov 04, 2022 41.72 42.43 41.36 42.23 2,260,056 +0.69(+1.65%)
Nov 03, 2022 40.77 42.04 40.51 41.54 1,651,785 +0.25(+0.60%)
Nov 02, 2022 41.66 41.20 41.29 2,428,890 -0.63(-1.50%)
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.