Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 33.22 33.64 33.06 33.17 3,305,123 -0.20(-0.59%)
Jan 27, 2023 33.12 33.41 32.80 33.37 2,970,426 +0.26(+0.78%)
Jan 26, 2023 32.94 33.12 32.47 33.11 5,218,547 +0.34(+1.03%)
Jan 25, 2023 32.29 32.83 31.91 32.78 5,007,092 +0.25(+0.76%)
Jan 24, 2023 32.21 32.60 31.62 32.53 2,963,177 +0.47(+1.48%)
Jan 23, 2023 32.15 32.50 32.00 32.06 5,291,859 +0.21(+0.65%)
Jan 20, 2023 30.63 31.92 30.32 31.85 3,724,177 +1.17(+3.80%)
Jan 19, 2023 31.20 31.33 30.47 30.68 2,678,479 -0.59(-1.90%)
Jan 18, 2023 31.97 32.10 31.21 31.27 2,237,062 -0.51(-1.62%)
Jan 17, 2023 31.59 32.03 31.55 31.79 3,183,687 +0.27(+0.85%)
Jan 13, 2023 31.87 32.19 30.92 31.52 3,766,378 -0.73(-2.27%)
Jan 12, 2023 32.09 32.51 31.74 32.25 2,842,751 +0.33(+1.02%)
Jan 11, 2023 32.53 32.64 31.69 31.93 6,738,927 -0.56(-1.73%)
Jan 10, 2023 32.13 32.51 31.76 32.49 2,844,283 +0.22(+0.67%)
Jan 09, 2023 32.02 32.46 31.86 32.27 3,597,515 +0.43(+1.37%)
Jan 06, 2023 31.75 32.13 31.48 31.84 3,213,606 +0.44(+1.42%)
Jan 05, 2023 31.58 31.83 31.35 31.39 2,523,225 -0.34(-1.06%)
Jan 04, 2023 31.66 31.94 31.28 31.73 3,974,615 +0.16(+0.50%)
Jan 03, 2023 31.52 31.83 31.07 31.57 4,277,510 +0.11(+0.35%)
Dec 30, 2022 31.95 32.03 31.23 31.46 2,355,908 -0.57(-1.79%)
Dec 29, 2022 31.77 32.20 31.64 32.04 2,236,638 +0.53(+1.69%)
Dec 28, 2022 31.94 32.04 31.35 31.50 2,541,050 -0.38(-1.18%)
Dec 27, 2022 31.60 31.90 31.36 31.88 3,386,516 +0.33(+1.03%)
Dec 23, 2022 31.54 31.72 31.21 31.55 3,125,477 +0.02(+0.06%)
Dec 22, 2022 31.73 31.79 31.05 31.53 2,962,162 -0.52(-1.63%)
Dec 21, 2022 31.64 32.19 31.30 32.06 5,682,166 +0.75(+2.40%)
Dec 20, 2022 31.21 31.62 30.96 31.30 4,599,505 +0.12(+0.38%)
Dec 19, 2022 31.26 32.23 30.94 31.19 4,986,776 +0.48(+1.58%)
Dec 16, 2022 31.04 31.22 30.30 30.70 19,721,500 -0.79(-2.51%)
Dec 15, 2022 31.93 32.18 31.17 31.49 5,295,199 -0.61(-1.91%)
Dec 14, 2022 33.03 33.11 31.76 32.10 4,287,631 -0.93(-2.81%)
Dec 13, 2022 33.03 33.27 32.24 33.03 5,240,816 +0.73(+2.27%)
Dec 12, 2022 32.04 32.31 31.32 32.30 4,598,983 +0.39(+1.21%)
Dec 09, 2022 31.39 32.53 30.86 31.92 4,330,662 +0.10(+0.31%)
Dec 08, 2022 32.63 33.63 31.80 31.82 7,307,191 -0.95(-2.90%)
Dec 07, 2022 33.72 34.07 32.58 32.77 7,853,530 -1.52(-4.44%)
Dec 06, 2022 35.19 36.63 33.47 34.29 17,325,550 -6.09(-15.08%)
Dec 05, 2022 40.36 40.61 39.99 40.38 1,792,010 -0.41(-0.99%)
Dec 02, 2022 41.07 41.25 40.40 40.79 1,768,276 -0.87(-2.09%)
Dec 01, 2022 42.47 42.72 41.34 41.66 2,843,393 -0.32(-0.75%)
Nov 30, 2022 41.51 42.01 40.53 41.97 6,323,340 +0.53(+1.29%)
Nov 29, 2022 40.83 41.46 40.35 41.44 2,456,602 +0.47(+1.16%)
Nov 28, 2022 41.25 41.44 40.63 40.96 2,030,006 -0.72(-1.73%)
Nov 25, 2022 41.95 42.09 41.54 41.69 926,597 -0.28(-0.66%)
Nov 23, 2022 41.77 42.11 41.53 41.96 1,545,276 +0.10(+0.24%)
Nov 22, 2022 40.96 41.96 40.88 41.86 1,703,428 +1.17(+2.87%)
Nov 21, 2022 41.54 41.67 40.36 40.70 2,508,109 -1.07(-2.56%)
Nov 18, 2022 41.26 41.79 40.75 41.76 2,747,007 +0.89(+2.18%)
Nov 17, 2022 41.89 41.90 40.69 40.87 2,531,386 -1.60(-3.77%)
Nov 16, 2022 42.84 43.13 42.35 42.48 2,029,244 -0.49(-1.15%)
Nov 15, 2022 43.85 43.94 42.76 42.97 2,934,049 -0.39(-0.89%)
Nov 14, 2022 44.70 45.28 43.35 43.36 3,173,176 -1.53(-3.41%)
Nov 11, 2022 44.38 44.99 43.87 44.89 2,949,451 +0.31(+0.69%)
Nov 10, 2022 43.58 45.04 43.07 44.58 3,333,597 +2.41(+5.72%)
Nov 09, 2022 43.50 43.98 42.10 42.17 3,908,059 -1.58(-3.62%)
Nov 08, 2022 44.79 45.19 43.67 43.75 4,853,389 -0.95(-2.12%)
Nov 07, 2022 43.38 44.96 42.52 44.70 4,749,335 +0.85(+1.94%)
Nov 04, 2022 43.33 44.06 42.95 43.85 2,176,331 +0.71(+1.65%)
Nov 03, 2022 42.34 43.66 42.07 43.14 1,590,595 +0.26(+0.60%)
Nov 02, 2022 43.26 42.78 42.88 2,338,912 -0.65(-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.