Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 34.35 34.37 34.07 34.33 4,209,902 +0.37(+1.10%)
Jan 30, 2023 33.63 34.04 33.59 33.96 3,811,222 +0.46(+1.38%)
Jan 27, 2023 33.66 33.74 33.47 33.49 2,768,660 -0.19(-0.56%)
Jan 26, 2023 33.82 33.84 33.55 33.68 2,988,931 -0.29(-0.87%)
Jan 25, 2023 33.59 34.03 33.59 33.98 3,293,266 -0.12(-0.34%)
Jan 24, 2023 34.02 34.70 33.61 34.09 5,293,499 -0.31(-0.91%)
Jan 23, 2023 34.61 34.65 34.33 34.40 3,050,166 -0.21(-0.62%)
Jan 20, 2023 34.45 34.64 34.28 34.62 2,830,556 +0.22(+0.65%)
Jan 19, 2023 34.32 34.60 34.27 34.40 7,804,992 +0.55(+1.63%)
Jan 18, 2023 34.39 34.39 33.82 33.84 5,007,612 -0.53(-1.53%)
Jan 17, 2023 34.63 34.86 34.35 34.37 4,239,098 +0.12(+0.34%)
Jan 13, 2023 34.24 34.32 34.16 34.25 3,204,317 -0.38(-1.11%)
Jan 12, 2023 34.53 34.83 34.39 34.64 3,083,883 +0.36(+1.04%)
Jan 11, 2023 34.48 34.56 34.00 34.28 5,054,217 -0.24(-0.70%)
Jan 10, 2023 35.23 35.28 34.38 34.52 5,939,463 -1.18(-3.30%)
Jan 09, 2023 36.08 36.09 35.67 35.70 2,969,659 -0.60(-1.65%)
Jan 06, 2023 35.87 36.35 35.79 36.30 2,851,969 +0.46(+1.29%)
Jan 05, 2023 35.75 35.95 35.60 35.83 2,525,273 -0.21(-0.59%)
Jan 04, 2023 36.17 36.29 36.00 36.05 3,079,299 -0.03(-0.07%)
Jan 03, 2023 35.96 36.15 35.78 36.07 3,838,357 +0.41(+1.15%)
Dec 30, 2022 35.62 35.77 35.48 35.66 1,399,637 +0.00(+0.00%)
Dec 29, 2022 35.85 35.92 35.66 35.66 2,049,576 -0.16(-0.45%)
Dec 28, 2022 36.36 36.42 35.82 35.82 1,817,365 -0.47(-1.30%)
Dec 27, 2022 36.23 36.42 36.21 36.30 2,498,996 +0.08(+0.22%)
Dec 23, 2022 35.88 36.24 35.73 36.22 2,151,694 +0.28(+0.77%)
Dec 22, 2022 36.21 36.25 35.60 35.94 4,631,822 -0.13(-0.35%)
Dec 21, 2022 35.85 36.16 35.79 36.06 4,866,144 +0.26(+0.74%)
Dec 20, 2022 35.68 35.89 35.59 35.80 5,001,460 -0.13(-0.37%)
Dec 19, 2022 35.93 36.13 35.88 35.93 4,260,823 +0.20(+0.56%)
Dec 16, 2022 35.20 35.76 35.18 35.73 4,145,358 -0.15(-0.42%)
Dec 15, 2022 35.90 36.02 35.27 35.88 4,976,376 -0.19(-0.54%)
Dec 14, 2022 36.06 36.14 35.77 36.07 3,767,291 +0.46(+1.31%)
Dec 13, 2022 35.71 36.01 35.48 35.61 3,565,927 -0.40(-1.12%)
Dec 12, 2022 36.21 36.33 35.84 36.01 4,383,829 -0.33(-0.92%)
Dec 09, 2022 35.84 36.35 35.82 36.34 9,027,662 +0.25(+0.68%)
Dec 08, 2022 35.76 36.10 35.51 36.10 6,742,040 -0.78(-2.12%)
Dec 07, 2022 36.98 37.04 36.65 36.88 3,910,649 -0.06(-0.17%)
Dec 06, 2022 36.88 37.04 36.73 36.94 5,982,896 -0.22(-0.59%)
Dec 05, 2022 36.88 37.17 36.68 37.16 5,952,584 +0.04(+0.09%)
Dec 02, 2022 36.49 37.13 36.49 37.13 3,998,258 +0.36(+0.98%)
Dec 01, 2022 36.37 36.82 36.27 36.77 3,998,120 +0.55(+1.53%)
Nov 30, 2022 35.94 36.22 35.52 36.21 2,606,486 +0.80(+2.25%)
Nov 29, 2022 35.28 35.54 35.27 35.41 2,248,975 -0.05(-0.15%)
Nov 28, 2022 35.36 35.72 35.36 35.47 1,894,519 -0.16(-0.44%)
Nov 25, 2022 35.51 35.77 35.51 35.63 1,086,621 +0.04(+0.12%)
Nov 23, 2022 35.38 35.63 35.34 35.58 2,929,696 +0.50(+1.43%)
Nov 22, 2022 34.92 35.08 34.85 35.08 4,215,969 +0.26(+0.76%)
Nov 21, 2022 34.84 34.92 34.65 34.82 2,926,549 +0.11(+0.33%)
Nov 18, 2022 34.56 34.78 34.48 34.70 2,461,563 +0.23(+0.66%)
Nov 17, 2022 33.92 34.51 33.90 34.48 2,567,603 +0.35(+1.03%)
Nov 16, 2022 33.96 34.27 33.84 34.12 2,929,575 +0.34(+1.01%)
Nov 15, 2022 34.19 34.19 33.48 33.78 2,706,597 +0.17(+0.50%)
Nov 14, 2022 33.86 34.07 33.58 33.62 3,256,925 +0.11(+0.31%)
Nov 11, 2022 33.10 33.54 32.78 33.51 5,470,281 -0.45(-1.32%)
Nov 10, 2022 34.13 34.27 33.61 33.96 3,948,846 +0.17(+0.49%)
Nov 09, 2022 33.99 34.24 33.79 33.79 2,495,107 -0.41(-1.21%)
Nov 08, 2022 33.84 34.25 33.80 34.20 2,266,795 +0.19(+0.57%)
Nov 07, 2022 33.88 34.16 33.80 34.01 2,089,080 +0.29(+0.86%)
Nov 04, 2022 33.32 33.86 33.30 33.72 3,253,141 +0.72(+2.18%)
Nov 03, 2022 32.59 33.08 32.55 33.00 2,919,608 +0.11(+0.32%)
Nov 02, 2022 33.34 32.90 5,887,804 -1.93(-5.54%)
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.