Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 37.28 37.47 36.71 37.47 13,020,165 +0.39(+1.06%)
Jan 30, 2023 37.43 37.91 37.00 37.08 1,361,962 -0.47(-1.25%)
Jan 27, 2023 38.12 38.13 37.50 37.55 1,133,611 -0.58(-1.53%)
Jan 26, 2023 38.15 38.42 37.76 38.13 1,766,046 -0.20(-0.51%)
Jan 25, 2023 39.09 39.33 38.14 38.33 2,087,844 -0.91(-2.32%)
Jan 24, 2023 39.01 39.73 38.64 39.24 1,021,751 +0.54(+1.41%)
Jan 23, 2023 38.84 38.97 38.33 38.70 788,010 -0.20(-0.51%)
Jan 20, 2023 38.56 38.89 38.27 38.89 937,482 +0.35(+0.90%)
Jan 19, 2023 39.06 39.09 38.23 38.54 885,673 -0.42(-1.08%)
Jan 18, 2023 39.88 39.93 38.74 38.97 650,674 -0.85(-2.15%)
Jan 17, 2023 39.80 39.80 39.42 39.82 704,028 -0.45(-1.12%)
Jan 13, 2023 40.05 40.42 39.83 40.27 565,018 +0.04(+0.09%)
Jan 12, 2023 39.85 40.49 39.32 40.24 1,048,696 +0.39(+0.97%)
Jan 11, 2023 39.77 40.19 39.55 39.85 875,969 +0.16(+0.40%)
Jan 10, 2023 40.40 40.40 39.49 39.69 1,225,870 -0.79(-1.95%)
Jan 09, 2023 41.00 41.10 40.31 40.48 1,201,951 -0.41(-1.01%)
Jan 06, 2023 41.51 41.75 40.04 40.89 1,525,994 -0.41(-1.00%)
Jan 05, 2023 42.27 42.27 41.24 41.31 1,031,935 -1.05(-2.48%)
Jan 04, 2023 42.07 42.53 41.91 42.36 1,057,593 +0.29(+0.69%)
Jan 03, 2023 41.85 42.30 41.67 42.07 1,194,558 +0.42(+1.02%)
Dec 30, 2022 42.01 42.12 41.40 41.64 600,200 -0.35(-0.83%)
Dec 29, 2022 41.39 42.05 41.21 41.99 1,005,398 +0.72(+1.75%)
Dec 28, 2022 41.70 41.83 41.14 41.27 792,137 -0.53(-1.26%)
Dec 27, 2022 41.19 41.97 41.12 41.79 646,527 +0.62(+1.51%)
Dec 23, 2022 40.07 41.27 39.90 41.17 730,254 +0.95(+2.36%)
Dec 22, 2022 39.86 40.25 39.34 40.23 802,077 +0.23(+0.56%)
Dec 21, 2022 39.54 40.00 39.44 40.00 674,519 +0.50(+1.26%)
Dec 20, 2022 39.64 39.72 38.68 39.50 1,072,064 -0.24(-0.61%)
Dec 19, 2022 39.45 40.11 39.23 39.75 626,907 +0.11(+0.28%)
Dec 16, 2022 39.38 39.71 38.94 39.63 1,611,674 -0.23(-0.59%)
Dec 15, 2022 40.30 40.57 39.01 39.87 665,730 -0.58(-1.44%)
Dec 14, 2022 41.05 41.21 40.26 40.45 590,012 -0.45(-1.10%)
Dec 13, 2022 41.33 41.87 40.77 40.90 1,066,434 +0.38(+0.95%)
Dec 12, 2022 39.96 40.61 39.54 40.52 844,804 +0.58(+1.46%)
Dec 09, 2022 39.96 40.38 39.70 39.93 516,473 -0.25(-0.63%)
Dec 08, 2022 39.15 40.29 39.05 40.19 538,718 +1.03(+2.64%)
Dec 07, 2022 39.19 39.40 38.67 39.16 663,215 -0.09(-0.24%)
Dec 06, 2022 39.83 40.00 38.88 39.25 777,696 -0.49(-1.23%)
Dec 05, 2022 39.17 39.74 38.95 39.74 771,852 +0.34(+0.86%)
Dec 02, 2022 38.39 39.63 38.34 39.40 795,625 +0.51(+1.30%)
Dec 01, 2022 39.14 39.44 38.76 38.89 812,285 +0.12(+0.31%)
Nov 30, 2022 37.53 38.86 37.42 38.77 839,322 +1.05(+2.79%)
Nov 29, 2022 38.10 38.15 37.65 37.72 534,376 -0.59(-1.54%)
Nov 28, 2022 38.11 38.74 37.79 38.31 786,378 -0.20(-0.51%)
Nov 25, 2022 37.61 38.58 37.61 38.51 313,820 +1.00(+2.65%)
Nov 23, 2022 37.33 37.86 37.07 37.51 710,541 +0.08(+0.23%)
Nov 22, 2022 37.05 37.62 36.98 37.43 701,002 +0.48(+1.30%)
Nov 21, 2022 36.58 36.97 36.34 36.95 529,849 +0.39(+1.05%)
Nov 18, 2022 36.12 37.05 36.12 36.56 797,177 +0.90(+2.53%)
Nov 17, 2022 35.69 36.20 35.14 35.66 465,500 -0.20(-0.55%)
Nov 16, 2022 35.87 36.45 35.73 35.86 648,942 -0.03(-0.08%)
Nov 15, 2022 35.52 36.25 35.52 35.89 947,883 +0.42(+1.18%)
Nov 14, 2022 35.81 35.87 35.41 35.47 594,888 -0.35(-0.98%)
Nov 11, 2022 36.16 36.23 35.65 35.82 661,648 -0.39(-1.08%)
Nov 10, 2022 35.06 36.30 34.49 36.21 820,008 +1.98(+5.78%)
Nov 09, 2022 33.88 34.61 33.84 34.23 1,060,438 +0.27(+0.79%)
Nov 08, 2022 34.37 34.57 33.86 33.96 684,176 -0.27(-0.79%)
Nov 07, 2022 34.61 34.85 33.85 34.23 1,001,373 -0.23(-0.67%)
Nov 04, 2022 34.09 34.98 33.96 34.47 716,635 +0.56(+1.64%)
Nov 03, 2022 33.99 34.11 33.17 33.91 1,015,636 -0.33(-0.98%)
Nov 02, 2022 34.28 34.24 1,194,366 -0.72(-2.07%)
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.