Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 38.13 38.41 37.99 38.40 1,693,415 +0.29(+0.77%)
Jan 30, 2023 37.90 38.34 37.88 38.11 1,508,400 +0.10(+0.26%)
Jan 27, 2023 37.92 38.10 37.78 38.01 1,019,881 -0.06(-0.17%)
Jan 26, 2023 37.88 38.08 37.78 38.08 867,114 +0.35(+0.93%)
Jan 25, 2023 37.58 37.80 37.32 37.73 1,144,173 +0.16(+0.43%)
Jan 24, 2023 37.57 37.92 37.24 37.57 1,437,086 +0.04(+0.11%)
Jan 23, 2023 37.66 37.85 37.33 37.52 1,703,666 -0.39(-1.03%)
Jan 20, 2023 37.50 37.91 37.22 37.91 1,155,059 +0.45(+1.21%)
Jan 19, 2023 37.49 37.71 37.26 37.46 3,480,367 -0.15(-0.39%)
Jan 18, 2023 38.23 38.30 37.52 37.61 1,404,827 -0.55(-1.45%)
Jan 17, 2023 38.09 38.44 38.03 38.16 1,710,109 +0.28(+0.73%)
Jan 13, 2023 37.46 37.98 37.40 37.88 1,491,840 +0.19(+0.52%)
Jan 12, 2023 37.15 37.71 36.94 37.69 1,819,859 +0.70(+1.89%)
Jan 11, 2023 37.26 37.39 36.75 36.99 1,363,458 -0.17(-0.46%)
Jan 10, 2023 37.25 37.25 36.93 37.16 945,624 -0.06(-0.15%)
Jan 09, 2023 37.32 37.56 37.07 37.22 1,438,875 +0.00(+0.00%)
Jan 06, 2023 36.67 37.23 36.51 37.22 1,606,023 +0.87(+2.39%)
Jan 05, 2023 36.36 36.40 36.06 36.35 1,378,151 -0.13(-0.36%)
Jan 04, 2023 36.17 36.60 35.95 36.48 1,953,772 +0.71(+1.97%)
Jan 03, 2023 35.51 35.78 35.24 35.77 1,371,907 +0.09(+0.25%)
Dec 30, 2022 35.72 36.01 35.44 35.68 1,438,339 -0.14(-0.39%)
Dec 29, 2022 35.45 35.96 35.32 35.82 1,516,955 +0.59(+1.68%)
Dec 28, 2022 35.88 36.09 35.23 35.23 1,311,826 -0.71(-1.97%)
Dec 27, 2022 35.88 36.04 35.79 35.93 906,663 +0.08(+0.23%)
Dec 23, 2022 35.56 35.88 35.46 35.85 1,019,201 +0.23(+0.64%)
Dec 22, 2022 35.56 35.65 35.24 35.63 1,469,273 -0.13(-0.36%)
Dec 21, 2022 35.72 35.88 35.63 35.76 9,754,916 +0.20(+0.57%)
Dec 20, 2022 35.48 35.73 35.23 35.55 1,406,294 +0.06(+0.18%)
Dec 19, 2022 35.97 36.08 35.38 35.49 7,245,412 -0.34(-0.95%)
Dec 16, 2022 35.70 35.87 35.36 35.83 8,674,353 -0.24(-0.68%)
Dec 15, 2022 36.70 36.83 35.97 36.07 2,298,950 -0.91(-2.46%)
Dec 14, 2022 37.21 37.48 36.88 36.98 1,982,925 +0.49(+1.35%)
Dec 13, 2022 36.79 36.98 36.45 36.49 5,452,988 +0.14(+0.39%)
Dec 12, 2022 36.17 36.47 36.12 36.35 1,531,812 -0.03(-0.09%)
Dec 09, 2022 36.50 36.75 36.35 36.38 3,750,872 -0.20(-0.56%)
Dec 08, 2022 36.64 36.80 36.49 36.58 1,179,342 +0.03(+0.09%)
Dec 07, 2022 36.58 36.77 36.47 36.55 1,282,067 -0.05(-0.15%)
Dec 06, 2022 36.80 37.00 36.52 36.61 1,186,183 -0.29(-0.79%)
Dec 05, 2022 37.09 37.34 36.81 36.90 2,146,473 -0.16(-0.44%)
Dec 02, 2022 37.01 37.20 36.83 37.06 1,169,303 -0.21(-0.57%)
Dec 01, 2022 37.57 37.60 37.20 37.27 1,642,724 -0.08(-0.21%)
Nov 30, 2022 37.17 37.43 36.70 37.35 1,500,504 +0.42(+1.13%)
Nov 29, 2022 37.12 37.17 36.69 36.94 991,818 -0.27(-0.74%)
Nov 28, 2022 37.34 37.56 37.07 37.21 1,607,192 -0.45(-1.19%)
Nov 25, 2022 37.52 37.70 37.40 37.66 551,320 +0.29(+0.78%)
Nov 23, 2022 37.02 37.37 36.97 37.37 1,233,349 +0.22(+0.59%)
Nov 22, 2022 37.15 37.20 36.74 37.15 1,151,760 +0.20(+0.53%)
Nov 21, 2022 37.19 37.24 36.88 36.95 1,187,248 -0.16(-0.44%)
Nov 18, 2022 36.65 37.16 36.50 37.12 1,694,243 +0.65(+1.78%)
Nov 17, 2022 36.36 36.51 36.17 36.47 1,505,922 -0.20(-0.56%)
Nov 16, 2022 36.58 36.95 36.58 36.67 1,126,443 +0.09(+0.26%)
Nov 15, 2022 37.00 37.16 36.49 36.58 1,608,167 -0.29(-0.79%)
Nov 14, 2022 37.05 37.22 36.85 36.87 1,198,018 -0.12(-0.32%)
Nov 11, 2022 36.89 37.00 36.44 36.98 1,126,655 +0.24(+0.64%)
Nov 10, 2022 36.24 36.78 36.17 36.75 1,881,932 +1.23(+3.47%)
Nov 09, 2022 35.67 36.07 35.47 35.52 5,339,513 -0.35(-0.98%)
Nov 08, 2022 35.86 36.30 35.63 35.87 1,452,228 +0.06(+0.18%)
Nov 07, 2022 35.98 36.06 35.62 35.81 1,743,070 -0.15(-0.41%)
Nov 04, 2022 36.03 36.20 35.45 35.96 2,184,780 +0.59(+1.66%)
Nov 03, 2022 34.90 35.57 34.74 35.37 2,617,251 +0.05(+0.16%)
Nov 02, 2022 35.62 35.29 35.31 2,947,442 -0.12(-0.33%)
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.