Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 36.42 36.59 36.14 36.32 8,445,494 +0.07(+0.19%)
Jan 26, 2023 35.71 36.35 35.58 36.25 12,179,959 +1.01(+2.87%)
Jan 25, 2023 35.00 35.28 34.76 35.24 8,041,281 -0.05(-0.14%)
Jan 24, 2023 35.12 35.33 34.80 35.29 6,575,239 -0.29(-0.82%)
Jan 23, 2023 35.50 35.80 35.38 35.58 6,144,136 +0.08(+0.23%)
Jan 20, 2023 35.32 35.50 35.20 35.50 11,760,822 -0.04(-0.11%)
Jan 19, 2023 35.16 35.72 35.11 35.54 8,333,969 +0.20(+0.57%)
Jan 18, 2023 36.18 36.23 35.33 35.34 8,686,039 -0.35(-0.98%)
Jan 17, 2023 35.56 35.88 35.52 35.69 6,706,860 +0.13(+0.37%)
Jan 13, 2023 35.40 35.57 35.25 35.56 7,235,237 +0.25(+0.71%)
Jan 12, 2023 35.13 35.63 34.89 35.31 8,934,705 +0.27(+0.77%)
Jan 11, 2023 34.91 35.05 34.66 35.04 7,073,270 +0.19(+0.55%)
Jan 10, 2023 34.81 34.93 34.51 34.85 6,508,289 +0.08(+0.23%)
Jan 09, 2023 35.14 35.25 34.60 34.77 7,830,047 +0.31(+0.90%)
Jan 06, 2023 34.19 34.60 34.02 34.46 6,855,444 +0.56(+1.65%)
Jan 05, 2023 33.58 33.99 33.56 33.90 6,435,836 +0.12(+0.36%)
Jan 04, 2023 33.80 34.06 33.53 33.78 7,491,930 -0.54(-1.57%)
Jan 03, 2023 35.00 35.19 34.09 34.32 7,966,466 -0.61(-1.75%)
Dec 30, 2022 34.52 34.96 34.47 34.93 4,823,016 +0.23(+0.66%)
Dec 29, 2022 34.54 34.85 34.49 34.70 4,881,539 +0.12(+0.35%)
Dec 28, 2022 35.42 35.42 34.49 34.58 5,231,997 -0.46(-1.31%)
Dec 27, 2022 35.00 35.16 34.88 35.04 4,325,903 +0.03(+0.09%)
Dec 23, 2022 34.63 35.05 34.53 35.01 5,191,853 +0.60(+1.74%)
Dec 22, 2022 34.69 34.79 33.97 34.41 6,251,646 -0.62(-1.77%)
Dec 21, 2022 34.73 35.16 34.49 35.03 8,138,149 +0.95(+2.79%)
Dec 20, 2022 34.01 34.30 33.86 34.08 5,284,472 +0.13(+0.38%)
Dec 19, 2022 34.22 34.27 33.80 33.95 7,512,929 +0.27(+0.80%)
Dec 16, 2022 33.38 33.73 33.14 33.68 10,431,927 -0.60(-1.75%)
Dec 15, 2022 34.53 34.64 34.00 34.28 7,088,472 -0.52(-1.49%)
Dec 14, 2022 35.03 35.17 34.64 34.80 7,252,723 -0.21(-0.60%)
Dec 13, 2022 34.91 35.16 34.79 35.01 9,255,545 +0.91(+2.67%)
Dec 12, 2022 33.81 34.25 33.74 34.10 5,884,552 +0.39(+1.16%)
Dec 09, 2022 33.87 34.16 33.67 33.71 6,311,782 -0.22(-0.65%)
Dec 08, 2022 34.58 34.66 33.80 33.93 8,826,352 +0.02(+0.06%)
Dec 07, 2022 34.18 34.49 33.78 33.91 10,016,075 -0.46(-1.34%)
Dec 06, 2022 34.68 35.13 34.23 34.37 12,889,933 -0.63(-1.80%)
Dec 05, 2022 35.79 35.95 34.80 35.00 7,164,287 -0.36(-1.02%)
Dec 02, 2022 35.13 35.48 35.11 35.36 7,595,031 -0.36(-1.01%)
Dec 01, 2022 35.99 36.10 35.63 35.72 7,050,694 -0.18(-0.50%)
Nov 30, 2022 36.01 36.11 35.42 35.90 13,259,542 +0.59(+1.67%)
Nov 29, 2022 35.20 35.73 35.17 35.31 8,203,251 +0.58(+1.67%)
Nov 28, 2022 34.63 35.10 34.43 34.73 7,479,928 -0.54(-1.53%)
Nov 25, 2022 35.20 35.50 35.12 35.27 3,506,763 +0.29(+0.83%)
Nov 23, 2022 34.88 35.05 34.69 34.98 9,561,328 +0.09(+0.26%)
Nov 22, 2022 34.37 34.95 34.20 34.89 15,270,728 +1.76(+5.31%)
Nov 21, 2022 33.09 33.18 32.30 33.13 10,600,350 -0.91(-2.67%)
Nov 18, 2022 33.76 34.13 33.43 34.04 6,718,737 -0.31(-0.90%)
Nov 17, 2022 33.92 34.35 33.71 34.35 9,613,983 +0.38(+1.12%)
Nov 16, 2022 34.36 34.45 33.87 33.97 8,778,618 +0.06(+0.18%)
Nov 15, 2022 34.00 34.19 33.78 33.91 10,268,743 +0.36(+1.07%)
Nov 14, 2022 33.58 33.94 33.53 33.55 6,712,867 -0.29(-0.86%)
Nov 11, 2022 33.91 34.03 33.62 33.84 10,413,427 +0.89(+2.70%)
Nov 10, 2022 33.24 33.26 32.65 32.95 10,853,910 +0.98(+3.07%)
Nov 09, 2022 32.57 32.74 31.92 31.97 11,498,802 -1.03(-3.12%)
Nov 08, 2022 33.14 33.27 32.74 33.00 9,091,423 -0.59(-1.75%)
Nov 07, 2022 33.64 33.79 33.46 33.58 9,187,432 +0.40(+1.21%)
Nov 04, 2022 33.17 33.36 32.86 33.18 11,208,951 +0.86(+2.66%)
Nov 03, 2022 31.84 32.46 31.77 32.32 8,422,272 +0.27(+0.85%)
Nov 02, 2022 32.53 32.01 32.05 11,381,766 -0.43(-1.33%)
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.