Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 33.50 33.80 33.17 33.75 2,937,004 +0.26(+0.78%)
Jan 26, 2023 33.31 33.50 32.84 33.49 5,159,829 +0.34(+1.03%)
Jan 25, 2023 32.66 33.20 32.27 33.15 4,950,753 +0.25(+0.76%)
Jan 24, 2023 32.58 32.97 31.98 32.90 2,929,836 +0.48(+1.48%)
Jan 23, 2023 32.52 32.87 32.37 32.42 5,232,316 +0.21(+0.65%)
Jan 20, 2023 30.98 32.28 30.67 32.21 3,682,273 +1.18(+3.80%)
Jan 19, 2023 31.55 31.69 30.82 31.03 2,648,341 -0.60(-1.90%)
Jan 18, 2023 32.33 32.47 31.57 31.63 2,211,891 -0.52(-1.62%)
Jan 17, 2023 31.95 32.39 31.91 32.15 3,147,865 +0.27(+0.85%)
Jan 13, 2023 32.23 32.56 31.27 31.88 3,724,000 -0.74(-2.27%)
Jan 12, 2023 32.46 32.88 32.10 32.62 2,810,765 +0.33(+1.02%)
Jan 11, 2023 32.90 33.01 32.05 32.29 6,663,102 -0.57(-1.73%)
Jan 10, 2023 32.50 32.88 32.12 32.86 2,812,280 +0.22(+0.67%)
Jan 09, 2023 32.38 32.83 32.22 32.64 3,557,037 +0.44(+1.37%)
Jan 06, 2023 32.11 32.49 31.84 32.20 3,177,447 +0.45(+1.42%)
Jan 05, 2023 31.94 32.19 31.70 31.75 2,494,834 -0.34(-1.06%)
Jan 04, 2023 32.02 32.30 31.64 32.09 3,929,894 +0.16(+0.50%)
Jan 03, 2023 31.88 32.19 31.42 31.93 4,229,380 +0.11(+0.35%)
Dec 30, 2022 32.31 32.39 31.59 31.82 2,329,400 -0.58(-1.79%)
Dec 29, 2022 32.13 32.57 32.00 32.40 2,211,472 +0.54(+1.69%)
Dec 28, 2022 32.30 32.40 31.70 31.86 2,512,459 -0.38(-1.18%)
Dec 27, 2022 31.96 32.26 31.72 32.24 3,348,412 +0.33(+1.03%)
Dec 23, 2022 31.90 32.08 31.57 31.91 3,090,310 +0.02(+0.06%)
Dec 22, 2022 32.09 32.16 31.40 31.89 2,928,833 -0.53(-1.63%)
Dec 21, 2022 32.00 32.56 31.66 32.42 5,618,231 +0.76(+2.40%)
Dec 20, 2022 31.57 31.98 31.31 31.66 4,547,752 +0.12(+0.38%)
Dec 19, 2022 31.62 32.60 31.30 31.54 4,930,666 +0.49(+1.58%)
Dec 16, 2022 31.39 31.57 30.64 31.05 19,499,596 -0.80(-2.51%)
Dec 15, 2022 32.29 32.55 31.52 31.85 5,235,618 -0.62(-1.91%)
Dec 14, 2022 33.41 33.49 32.12 32.47 4,239,387 -0.94(-2.81%)
Dec 13, 2022 33.41 33.65 32.61 33.41 5,181,847 +0.74(+2.27%)
Dec 12, 2022 32.40 32.68 31.68 32.67 4,547,236 +0.39(+1.21%)
Dec 09, 2022 31.75 32.90 31.21 32.28 4,281,934 +0.10(+0.31%)
Dec 08, 2022 33.00 34.01 32.16 32.18 7,224,972 -0.96(-2.90%)
Dec 07, 2022 34.10 34.46 32.95 33.14 7,765,163 -1.54(-4.44%)
Dec 06, 2022 35.59 37.05 33.85 34.68 17,130,606 -6.16(-15.08%)
Dec 05, 2022 40.82 41.07 40.45 40.84 1,771,847 -0.41(-0.99%)
Dec 02, 2022 41.54 41.72 40.85 41.25 1,748,380 -0.88(-2.09%)
Dec 01, 2022 42.95 43.21 41.81 42.13 2,811,400 -0.32(-0.75%)
Nov 30, 2022 41.98 42.49 40.99 42.45 6,252,191 +0.54(+1.29%)
Nov 29, 2022 41.29 41.93 40.81 41.91 2,428,961 +0.48(+1.16%)
Nov 28, 2022 41.72 41.91 41.09 41.43 2,007,165 -0.73(-1.73%)
Nov 25, 2022 42.43 42.57 42.01 42.16 916,172 -0.28(-0.66%)
Nov 23, 2022 42.25 42.59 42.00 42.44 1,527,889 +0.10(+0.24%)
Nov 22, 2022 41.43 42.44 41.35 42.34 1,684,262 +1.18(+2.87%)
Nov 21, 2022 42.01 42.15 40.82 41.16 2,479,888 -1.08(-2.56%)
Nov 18, 2022 41.73 42.27 41.21 42.24 2,716,098 +0.90(+2.18%)
Nov 17, 2022 42.37 42.37 41.15 41.34 2,502,904 -1.62(-3.77%)
Nov 16, 2022 43.33 43.62 42.83 42.96 2,006,412 -0.50(-1.15%)
Nov 15, 2022 44.35 44.44 43.25 43.46 2,901,036 -0.39(-0.89%)
Nov 14, 2022 45.21 45.80 43.84 43.85 3,137,472 -1.55(-3.41%)
Nov 11, 2022 44.89 45.51 44.37 45.40 2,916,265 +0.31(+0.69%)
Nov 10, 2022 44.08 45.55 43.56 45.09 3,296,088 +2.44(+5.72%)
Nov 09, 2022 44.00 44.48 42.58 42.65 3,864,086 -1.60(-3.62%)
Nov 08, 2022 45.30 45.70 44.17 44.25 4,798,780 -0.96(-2.12%)
Nov 07, 2022 43.87 45.47 43.00 45.21 4,695,896 +0.86(+1.94%)
Nov 04, 2022 43.82 44.56 43.44 44.35 2,151,844 +0.72(+1.65%)
Nov 03, 2022 42.82 44.15 42.55 43.63 1,572,698 +0.26(+0.60%)
Nov 02, 2022 43.75 43.27 43.37 2,312,595 -0.66(-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.