Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 33.81 34.73 33.81 34.41 169,926 +0.26(+0.76%)
Jan 27, 2023 34.09 34.66 34.04 34.15 104,270 +0.00(+0.00%)
Jan 26, 2023 33.93 34.17 33.34 34.15 61,511 +0.48(+1.43%)
Jan 25, 2023 33.17 33.73 32.68 33.67 282,621 +0.19(+0.57%)
Jan 24, 2023 32.97 33.73 32.23 33.48 156,540 +0.41(+1.24%)
Jan 23, 2023 33.19 33.40 32.38 33.07 141,243 -0.12(-0.36%)
Jan 20, 2023 32.99 33.24 32.24 33.19 115,040 +0.37(+1.13%)
Jan 19, 2023 33.07 33.18 32.37 32.82 164,500 -0.30(-0.91%)
Jan 18, 2023 34.00 34.58 32.70 33.12 274,309 -0.80(-2.36%)
Jan 17, 2023 33.00 33.99 32.67 33.92 136,968 +1.16(+3.54%)
Jan 13, 2023 31.30 32.78 30.88 32.76 146,875 +1.05(+3.31%)
Jan 12, 2023 31.96 31.96 31.13 31.71 151,539 +0.25(+0.79%)
Jan 11, 2023 30.74 31.94 30.74 31.46 213,629 +1.10(+3.62%)
Jan 10, 2023 31.01 31.22 29.55 30.36 389,295 -0.89(-2.85%)
Jan 09, 2023 31.28 31.91 30.78 31.25 1,979,624 +0.27(+0.87%)
Jan 06, 2023 29.71 31.00 28.86 30.98 188,027 +1.63(+5.55%)
Jan 05, 2023 29.87 30.10 28.91 29.35 173,174 -0.95(-3.14%)
Jan 04, 2023 29.32 31.14 29.31 30.30 296,914 +1.42(+4.92%)
Jan 03, 2023 29.08 29.94 28.68 28.88 208,382 +0.26(+0.91%)
Dec 30, 2022 28.93 29.22 27.86 28.62 404,810 -0.65(-2.22%)
Dec 29, 2022 29.35 29.87 29.21 29.27 145,273 +0.14(+0.47%)
Dec 28, 2022 29.25 29.93 29.09 29.13 165,555 -0.12(-0.41%)
Dec 27, 2022 28.83 29.40 28.76 29.25 205,372 -0.46(-1.54%)
Dec 23, 2022 29.56 29.77 29.22 29.71 109,240 +0.15(+0.50%)
Dec 22, 2022 29.31 29.57 28.71 29.56 186,767 -0.12(-0.40%)
Dec 21, 2022 29.45 30.45 29.45 29.68 250,637 +0.11(+0.37%)
Dec 20, 2022 29.16 29.80 28.67 29.57 311,426 +0.48(+1.64%)
Dec 19, 2022 29.06 30.10 28.68 29.09 445,074 -0.33(-1.11%)
Dec 16, 2022 28.24 29.50 28.13 29.42 1,729,324 +0.60(+2.07%)
Dec 15, 2022 27.92 29.01 27.86 28.82 396,955 +0.34(+1.19%)
Dec 14, 2022 28.34 28.77 27.95 28.49 296,783 -0.13(-0.45%)
Dec 13, 2022 29.79 30.33 28.19 28.62 390,292 +0.43(+1.52%)
Dec 12, 2022 27.62 28.37 27.22 28.19 303,175 +0.65(+2.35%)
Dec 09, 2022 27.61 28.42 26.94 27.54 334,846 -0.34(-1.21%)
Dec 08, 2022 28.81 29.51 27.60 27.88 717,306 -0.89(-3.11%)
Dec 07, 2022 28.17 29.31 27.97 28.78 401,133 +0.33(+1.15%)
Dec 06, 2022 29.30 29.30 28.02 28.45 177,020 -0.85(-2.92%)
Dec 05, 2022 28.84 30.53 28.75 29.30 304,468 +0.15(+0.51%)
Dec 02, 2022 28.01 29.20 27.66 29.15 193,595 +0.45(+1.56%)
Dec 01, 2022 29.54 30.19 28.23 28.71 200,374 -0.64(-2.17%)
Nov 30, 2022 28.12 29.47 27.45 29.34 451,435 +0.86(+3.04%)
Nov 29, 2022 28.70 29.57 28.37 28.48 459,022 +0.02(+0.07%)
Nov 28, 2022 29.68 30.00 28.32 28.46 349,410 -1.65(-5.48%)
Nov 25, 2022 30.47 30.77 30.03 30.11 65,006 -0.37(-1.21%)
Nov 23, 2022 30.86 31.26 30.32 30.47 330,525 -0.72(-2.29%)
Nov 22, 2022 30.00 31.19 29.76 31.19 193,639 +1.41(+4.74%)
Nov 21, 2022 29.57 29.87 29.09 29.78 113,192 -0.02(-0.07%)
Nov 18, 2022 30.09 30.39 29.23 29.80 165,258 +0.64(+2.18%)
Nov 17, 2022 29.75 29.75 28.41 29.16 257,615 -1.38(-4.52%)
Nov 16, 2022 30.73 30.93 30.48 30.54 216,837 -0.50(-1.60%)
Nov 15, 2022 31.43 31.81 30.68 31.04 197,355 +0.52(+1.69%)
Nov 14, 2022 31.87 31.87 30.28 30.52 177,313 -1.79(-5.54%)
Nov 11, 2022 32.80 33.53 31.91 32.31 223,561 -0.11(-0.34%)
Nov 10, 2022 29.36 32.53 29.28 32.42 322,700 +4.92(+17.89%)
Nov 09, 2022 28.64 29.11 27.37 27.50 230,783 -1.43(-4.95%)
Nov 08, 2022 29.14 29.65 28.25 28.93 151,085 -0.07(-0.24%)
Nov 07, 2022 29.13 29.55 28.42 29.00 125,319 -0.06(-0.21%)
Nov 04, 2022 28.44 29.48 28.11 29.06 169,459 +0.66(+2.31%)
Nov 03, 2022 27.61 28.65 27.03 28.41 144,212 +0.19(+0.67%)
Nov 02, 2022 30.03 30.23 28.01 28.22 193,421 -2.23(-7.31%)
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.