Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 30.26 30.59 30.11 30.30 494,761 -0.43(-1.40%)
Jan 26, 2023 30.55 30.80 30.03 30.73 444,988 +0.21(+0.69%)
Jan 25, 2023 30.15 30.69 29.38 30.52 626,847 -0.22(-0.72%)
Jan 24, 2023 31.50 31.57 30.48 30.74 380,818 -0.87(-2.75%)
Jan 23, 2023 31.83 31.97 31.33 31.61 485,453 -0.77(-2.38%)
Jan 20, 2023 32.14 33.12 31.76 32.38 346,006 +0.56(+1.76%)
Jan 19, 2023 31.39 32.16 31.21 31.82 242,771 +0.31(+0.98%)
Jan 18, 2023 32.37 32.70 31.51 31.51 350,890 -0.43(-1.35%)
Jan 17, 2023 32.00 32.47 31.45 31.94 287,813 +0.23(+0.73%)
Jan 13, 2023 31.50 31.99 31.12 31.71 263,777 -0.02(-0.06%)
Jan 12, 2023 30.93 31.94 30.70 31.73 310,895 +0.74(+2.39%)
Jan 11, 2023 31.38 31.39 30.65 30.99 486,228 -0.45(-1.43%)
Jan 10, 2023 30.57 31.59 30.30 31.44 302,005 +0.72(+2.34%)
Jan 09, 2023 29.97 31.16 29.70 30.72 474,565 +0.65(+2.16%)
Jan 06, 2023 29.98 30.65 29.65 30.07 440,917 +0.30(+1.01%)
Jan 05, 2023 29.78 30.20 29.61 29.77 635,989 -0.38(-1.26%)
Jan 04, 2023 29.20 30.60 29.11 30.15 951,970 -0.54(-1.76%)
Jan 03, 2023 32.50 32.59 30.56 30.69 727,896 -2.00(-6.12%)
Dec 30, 2022 32.72 33.05 32.36 32.69 540,921 -0.53(-1.60%)
Dec 29, 2022 33.15 33.80 32.90 33.22 351,135 +0.10(+0.30%)
Dec 28, 2022 33.98 34.00 32.51 33.12 627,081 -1.87(-5.34%)
Dec 27, 2022 34.75 35.56 34.61 34.99 384,862 +0.50(+1.45%)
Dec 23, 2022 34.15 34.68 33.71 34.49 423,690 +0.38(+1.11%)
Dec 22, 2022 34.46 35.05 33.62 34.11 294,535 -0.92(-2.63%)
Dec 21, 2022 34.93 35.35 34.01 35.03 373,599 +0.71(+2.07%)
Dec 20, 2022 33.65 34.75 33.37 34.32 376,670 +0.82(+2.45%)
Dec 19, 2022 34.68 34.68 33.38 33.50 555,264 -1.21(-3.49%)
Dec 16, 2022 34.76 35.10 34.42 34.71 408,586 -0.62(-1.75%)
Dec 15, 2022 34.71 35.60 34.59 35.33 335,804 +0.32(+0.91%)
Dec 14, 2022 36.39 36.50 34.99 35.01 458,715 -1.40(-3.85%)
Dec 13, 2022 37.32 37.32 35.92 36.41 541,774 +0.47(+1.31%)
Dec 12, 2022 35.70 36.17 35.42 35.94 423,388 +1.44(+4.17%)
Dec 09, 2022 34.63 34.98 34.40 34.50 276,747 -0.03(-0.09%)
Dec 08, 2022 35.26 35.35 34.36 34.53 356,326 +0.15(+0.44%)
Dec 07, 2022 34.66 35.27 34.10 34.38 485,481 -0.25(-0.72%)
Dec 06, 2022 36.31 36.51 34.16 34.63 694,672 -1.67(-4.60%)
Dec 05, 2022 36.75 37.38 36.03 36.30 472,896 -0.14(-0.38%)
Dec 02, 2022 35.83 36.51 35.79 36.44 560,906 -0.76(-2.04%)
Dec 01, 2022 37.98 38.24 36.87 37.20 717,513 -0.42(-1.12%)
Nov 30, 2022 37.35 37.83 36.70 37.62 705,131 +1.18(+3.24%)
Nov 29, 2022 35.57 36.71 35.51 36.44 686,536 +1.07(+3.02%)
Nov 28, 2022 35.27 35.87 34.76 35.37 648,209 -0.70(-1.93%)
Nov 25, 2022 36.32 36.96 35.80 36.07 790,124 -1.13(-3.03%)
Nov 23, 2022 35.48 37.22 35.47 37.19 1,281,274 +2.34(+6.72%)
Nov 22, 2022 33.88 35.32 33.32 34.85 809,012 +1.10(+3.25%)
Nov 21, 2022 32.88 33.88 32.34 33.76 774,060 +1.12(+3.42%)
Nov 18, 2022 32.29 33.38 31.99 32.64 924,472 -0.28(-0.86%)
Nov 17, 2022 31.30 32.92 31.12 32.92 790,008 +1.41(+4.48%)
Nov 16, 2022 31.81 32.14 30.87 31.51 999,862 -1.08(-3.31%)
Nov 15, 2022 32.83 33.01 31.13 32.59 1,819,914 -1.55(-4.53%)
Nov 14, 2022 33.23 34.71 33.15 34.14 916,004 +0.81(+2.44%)
Nov 11, 2022 33.68 34.16 32.86 33.32 481,100 -0.31(-0.93%)
Nov 10, 2022 32.56 33.66 32.12 33.64 619,189 +1.70(+5.31%)
Nov 09, 2022 33.95 33.96 31.77 31.94 580,238 -2.02(-5.94%)
Nov 08, 2022 33.71 34.71 33.51 33.96 584,527 -0.09(-0.26%)
Nov 07, 2022 33.29 34.38 33.27 34.05 905,517 +1.28(+3.92%)
Nov 04, 2022 32.88 33.37 32.07 32.77 548,264 +0.50(+1.55%)
Nov 03, 2022 31.50 32.43 31.38 32.27 371,916 +0.64(+2.01%)
Nov 02, 2022 32.09 32.60 31.45 31.63 808,025 +0.42(+1.35%)
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.