Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 37.04 37.76 36.70 36.75 1,156,204 -0.73(-1.95%)
Jan 27, 2023 37.01 37.66 37.01 37.48 1,015,660 +0.08(+0.21%)
Jan 26, 2023 37.24 37.70 36.84 37.40 1,231,776 +0.40(+1.08%)
Jan 25, 2023 36.72 37.30 36.58 37.00 1,518,608 +0.17(+0.46%)
Jan 24, 2023 35.87 36.90 35.87 36.83 1,225,795 +0.70(+1.94%)
Jan 23, 2023 35.25 36.23 35.25 36.13 1,379,294 +0.77(+2.18%)
Jan 20, 2023 34.85 35.38 34.33 35.36 1,129,374 +0.56(+1.61%)
Jan 19, 2023 35.02 35.17 34.38 34.80 1,057,283 -0.49(-1.39%)
Jan 18, 2023 35.49 36.56 35.19 35.29 2,117,862 +0.10(+0.28%)
Jan 17, 2023 35.10 35.41 34.95 35.19 1,858,674 +0.09(+0.26%)
Jan 13, 2023 34.52 35.52 34.38 35.10 2,048,634 +0.19(+0.54%)
Jan 12, 2023 34.49 35.19 33.53 34.91 4,686,908 -1.03(-2.87%)
Jan 11, 2023 35.24 36.18 35.12 35.94 4,096,649 +1.09(+3.13%)
Jan 10, 2023 34.00 34.87 33.91 34.85 1,201,545 +0.44(+1.28%)
Jan 09, 2023 34.63 35.09 34.31 34.41 1,468,973 -0.14(-0.41%)
Jan 06, 2023 34.16 34.72 34.01 34.55 1,215,614 +0.80(+2.37%)
Jan 05, 2023 32.93 33.79 32.52 33.75 1,163,028 +0.40(+1.20%)
Jan 04, 2023 33.06 33.67 32.94 33.35 1,421,566 +0.89(+2.74%)
Jan 03, 2023 32.46 32.74 32.04 32.46 1,189,352 +0.61(+1.92%)
Dec 30, 2022 31.64 32.01 31.55 31.85 693,824 -0.18(-0.56%)
Dec 29, 2022 31.55 32.35 31.36 32.03 945,730 +0.70(+2.23%)
Dec 28, 2022 32.10 32.18 31.30 31.33 1,131,982 -0.69(-2.15%)
Dec 27, 2022 31.93 32.39 31.88 32.02 665,595 -0.12(-0.37%)
Dec 23, 2022 32.29 32.43 31.74 32.14 838,294 -0.32(-0.99%)
Dec 22, 2022 31.87 32.48 31.50 32.46 1,773,053 +0.27(+0.84%)
Dec 21, 2022 31.93 32.52 31.79 32.19 1,222,419 +0.83(+2.65%)
Dec 20, 2022 30.93 31.52 30.70 31.36 874,087 +0.09(+0.29%)
Dec 19, 2022 31.98 32.13 31.07 31.27 849,760 -0.89(-2.77%)
Dec 16, 2022 32.19 32.45 31.57 32.16 1,658,082 -0.65(-1.98%)
Dec 15, 2022 31.24 32.91 31.16 32.81 1,596,792 +0.70(+2.18%)
Dec 14, 2022 32.23 32.72 31.64 32.11 1,044,383 +0.02(+0.06%)
Dec 13, 2022 33.53 34.20 31.86 32.09 1,847,420 +0.41(+1.29%)
Dec 12, 2022 31.34 31.81 30.88 31.68 632,776 +0.63(+2.03%)
Dec 09, 2022 31.15 31.65 31.04 31.05 588,307 -0.54(-1.71%)
Dec 08, 2022 31.32 32.05 31.18 31.59 894,579 +0.22(+0.70%)
Dec 07, 2022 30.60 31.48 30.50 31.37 869,853 +1.08(+3.57%)
Dec 06, 2022 30.89 31.01 29.84 30.29 826,766 -0.60(-1.94%)
Dec 05, 2022 30.92 31.19 30.61 30.89 697,868 -0.61(-1.94%)
Dec 02, 2022 30.98 31.98 30.83 31.50 1,053,736 -0.51(-1.59%)
Dec 01, 2022 31.97 32.76 31.63 32.01 1,529,394 +0.62(+1.98%)
Nov 30, 2022 30.50 31.40 29.84 31.39 959,682 +0.61(+1.98%)
Nov 29, 2022 30.15 30.81 30.15 30.78 652,532 +0.38(+1.25%)
Nov 28, 2022 30.62 31.07 30.16 30.40 853,473 -0.46(-1.49%)
Nov 25, 2022 30.62 30.92 30.58 30.86 235,782 -0.05(-0.16%)
Nov 23, 2022 30.25 30.98 29.92 30.91 688,064 +0.58(+1.91%)
Nov 22, 2022 30.00 30.41 29.77 30.33 1,047,367 +0.75(+2.54%)
Nov 21, 2022 29.99 29.99 29.42 29.58 638,076 -0.43(-1.43%)
Nov 18, 2022 30.38 30.43 29.34 30.01 1,096,123 +0.18(+0.60%)
Nov 17, 2022 29.70 29.85 29.10 29.83 1,403,348 -0.67(-2.20%)
Nov 16, 2022 30.62 30.70 30.27 30.50 902,155 -0.24(-0.78%)
Nov 15, 2022 31.00 31.34 30.22 30.74 1,538,846 +0.62(+2.06%)
Nov 14, 2022 31.00 31.26 30.04 30.12 1,793,334 -1.29(-4.11%)
Nov 11, 2022 31.01 31.86 30.72 31.41 1,278,151 +0.38(+1.22%)
Nov 10, 2022 29.91 32.30 29.79 31.03 3,241,170 +3.04(+10.86%)
Nov 09, 2022 27.79 29.05 27.62 27.99 1,345,599 -0.01(-0.04%)
Nov 08, 2022 28.21 28.44 27.43 28.00 965,519 -0.10(-0.35%)
Nov 07, 2022 28.32 28.44 27.43 28.10 810,150 +0.03(+0.11%)
Nov 04, 2022 27.45 28.29 27.26 28.07 1,405,223 +1.11(+4.13%)
Nov 03, 2022 27.04 27.36 26.59 26.96 1,151,900 -0.77(-2.76%)
Nov 02, 2022 28.65 27.71 27.72 1,631,768 -0.97(-3.40%)
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.