Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 29.91 30.73 29.90 30.49 847,501 +0.12(+0.40%)
Jan 26, 2023 31.81 32.89 30.07 30.37 1,508,347 -4.32(-12.45%)
Jan 25, 2023 33.46 34.99 33.30 34.69 412,670 +0.90(+2.66%)
Jan 24, 2023 34.49 34.49 33.62 33.79 209,094 -0.31(-0.91%)
Jan 23, 2023 34.16 34.69 33.92 34.10 259,289 +0.09(+0.26%)
Jan 20, 2023 33.84 34.09 33.29 34.01 248,554 +0.46(+1.37%)
Jan 19, 2023 33.21 33.95 32.92 33.55 258,946 +0.34(+1.02%)
Jan 18, 2023 33.82 34.40 33.01 33.21 253,115 -0.59(-1.75%)
Jan 17, 2023 34.54 34.72 33.71 33.80 262,294 -0.67(-1.94%)
Jan 13, 2023 34.00 35.11 34.00 34.47 310,961 +0.04(+0.12%)
Jan 12, 2023 33.80 34.66 33.78 34.43 432,749 +0.97(+2.90%)
Jan 11, 2023 33.27 33.83 32.95 33.46 432,237 +0.53(+1.61%)
Jan 10, 2023 32.40 33.18 32.15 32.93 238,265 +0.74(+2.30%)
Jan 09, 2023 32.20 32.60 31.87 32.19 371,406 +0.16(+0.50%)
Jan 06, 2023 31.88 32.34 31.67 32.03 435,532 +0.21(+0.66%)
Jan 05, 2023 31.21 31.83 30.96 31.82 187,237 +0.08(+0.25%)
Jan 04, 2023 31.87 32.16 31.54 31.74 242,167 +0.36(+1.15%)
Jan 03, 2023 31.54 32.13 31.16 31.38 291,553 +0.16(+0.51%)
Dec 30, 2022 31.10 31.45 30.90 31.22 200,338 -0.24(-0.76%)
Dec 29, 2022 30.40 31.48 30.40 31.46 290,013 +1.44(+4.80%)
Dec 28, 2022 29.75 30.11 29.50 30.02 291,153 +0.13(+0.43%)
Dec 27, 2022 30.85 31.02 29.87 29.89 311,187 -1.06(-3.42%)
Dec 23, 2022 30.41 30.97 30.03 30.95 161,393 +0.56(+1.84%)
Dec 22, 2022 30.64 30.64 29.80 30.39 227,408 -0.94(-3.00%)
Dec 21, 2022 30.53 31.33 30.17 31.33 365,473 +1.03(+3.40%)
Dec 20, 2022 30.95 31.18 30.27 30.30 316,742 -0.70(-2.26%)
Dec 19, 2022 31.57 32.19 30.95 31.00 370,006 -0.41(-1.31%)
Dec 16, 2022 31.35 32.17 31.31 31.41 1,530,997 -0.22(-0.70%)
Dec 15, 2022 32.07 32.48 31.48 31.63 468,266 -0.86(-2.65%)
Dec 14, 2022 32.30 33.38 31.94 32.49 323,369 +0.13(+0.40%)
Dec 13, 2022 33.62 34.50 32.07 32.36 301,855 -0.01(-0.03%)
Dec 12, 2022 32.25 33.14 32.20 32.37 330,214 -0.10(-0.31%)
Dec 09, 2022 31.53 32.63 31.53 32.47 227,035 +0.51(+1.60%)
Dec 08, 2022 31.89 32.05 31.05 31.96 265,013 +0.33(+1.04%)
Dec 07, 2022 32.65 33.06 31.61 31.63 226,968 -1.02(-3.12%)
Dec 06, 2022 31.84 32.74 31.66 32.65 249,429 +0.82(+2.58%)
Dec 05, 2022 32.87 33.06 31.69 31.83 275,957 -1.20(-3.63%)
Dec 02, 2022 31.82 33.34 31.79 33.03 211,601 +1.03(+3.22%)
Dec 01, 2022 33.19 33.67 31.82 32.00 198,316 -1.03(-3.12%)
Nov 30, 2022 32.38 33.06 31.30 33.03 363,126 +0.71(+2.20%)
Nov 29, 2022 31.68 32.48 31.68 32.32 399,521 +0.45(+1.41%)
Nov 28, 2022 32.44 32.84 31.75 31.87 205,659 -0.70(-2.15%)
Nov 25, 2022 31.86 32.75 31.77 32.57 117,124 +0.50(+1.56%)
Nov 23, 2022 32.49 32.65 31.86 32.07 254,665 -0.78(-2.37%)
Nov 22, 2022 33.03 33.78 32.67 32.85 240,063 +0.21(+0.64%)
Nov 21, 2022 34.20 34.46 32.33 32.64 361,962 -1.98(-5.72%)
Nov 18, 2022 34.38 34.85 33.72 34.62 207,567 +0.95(+2.82%)
Nov 17, 2022 32.84 33.71 32.84 33.67 175,587 +0.43(+1.29%)
Nov 16, 2022 33.27 33.72 32.64 33.24 261,212 -0.55(-1.63%)
Nov 15, 2022 34.79 35.65 33.64 33.79 404,560 -0.06(-0.18%)
Nov 14, 2022 34.01 34.26 33.41 33.85 365,962 -0.70(-2.03%)
Nov 11, 2022 34.45 34.92 34.18 34.55 343,122 +0.48(+1.41%)
Nov 10, 2022 33.54 35.33 33.40 34.07 588,773 +2.39(+7.54%)
Nov 09, 2022 32.12 32.76 31.64 31.68 148,718 -0.69(-2.13%)
Nov 08, 2022 32.91 33.38 32.15 32.37 157,471 -0.49(-1.49%)
Nov 07, 2022 32.68 33.08 32.01 32.86 206,691 +0.66(+2.05%)
Nov 04, 2022 32.61 33.50 31.77 32.20 307,088 +0.12(+0.37%)
Nov 03, 2022 31.09 32.62 30.87 32.08 455,542 +0.49(+1.55%)
Nov 02, 2022 33.45 31.59 688,605 -2.23(-6.59%)
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.