Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 30.60 31.68 30.35 31.42 4,070,613 -0.07(-0.22%)
Jan 27, 2023 32.08 32.43 31.41 31.49 3,148,040 -0.50(-1.56%)
Jan 26, 2023 32.29 33.09 31.81 31.99 2,469,549 +0.22(+0.69%)
Jan 25, 2023 31.71 31.88 30.57 31.77 3,891,552 +0.05(+0.16%)
Jan 24, 2023 32.23 32.84 31.70 31.72 2,631,941 -0.95(-2.91%)
Jan 23, 2023 30.98 32.68 30.84 32.67 3,631,813 +1.91(+6.21%)
Jan 20, 2023 29.50 31.18 29.50 30.76 4,709,444 +0.53(+1.75%)
Jan 19, 2023 29.62 30.48 29.02 30.23 3,656,735 +0.08(+0.27%)
Jan 18, 2023 30.39 31.28 30.06 30.15 4,306,966 +0.10(+0.33%)
Jan 17, 2023 28.57 30.15 28.44 30.05 3,284,512 +1.22(+4.23%)
Jan 13, 2023 28.01 28.97 28.01 28.83 2,257,887 +0.43(+1.51%)
Jan 12, 2023 28.50 28.65 27.52 28.40 3,584,909 +0.27(+0.96%)
Jan 11, 2023 27.03 28.14 27.00 28.13 3,268,511 +1.19(+4.42%)
Jan 10, 2023 26.56 27.03 26.29 26.94 3,250,944 +0.62(+2.36%)
Jan 09, 2023 26.62 27.01 25.61 26.32 4,992,252 -0.92(-3.38%)
Jan 06, 2023 26.46 27.26 26.42 27.24 6,176,341 +0.97(+3.69%)
Jan 05, 2023 25.50 26.44 24.89 26.27 3,394,516 +0.20(+0.77%)
Jan 04, 2023 24.88 26.27 24.51 26.07 4,440,138 +1.52(+6.19%)
Jan 03, 2023 25.47 25.58 24.49 24.55 7,429,297 -0.70(-2.77%)
Dec 30, 2022 24.84 25.53 24.80 25.25 3,044,679 +0.17(+0.68%)
Dec 29, 2022 24.31 25.22 24.31 25.08 2,752,695 +0.92(+3.81%)
Dec 28, 2022 24.97 24.97 23.63 24.16 4,065,494 -0.94(-3.75%)
Dec 27, 2022 24.90 25.39 24.50 25.10 2,827,024 +0.12(+0.48%)
Dec 23, 2022 24.04 25.02 23.81 24.98 3,265,146 +0.92(+3.82%)
Dec 22, 2022 24.79 24.88 23.38 24.06 3,919,250 -1.17(-4.64%)
Dec 21, 2022 25.44 25.61 24.91 25.23 3,535,632 +0.33(+1.33%)
Dec 20, 2022 25.44 25.70 24.80 24.90 2,797,402 -0.65(-2.54%)
Dec 19, 2022 26.11 26.21 25.07 25.55 3,120,620 -0.42(-1.62%)
Dec 16, 2022 26.24 27.00 25.74 25.97 7,185,229 -0.65(-2.44%)
Dec 15, 2022 27.00 27.00 26.19 26.62 2,905,587 -0.76(-2.78%)
Dec 14, 2022 27.20 27.77 27.07 27.38 2,996,033 +0.17(+0.62%)
Dec 13, 2022 28.13 28.54 26.68 27.21 4,232,036 -0.02(-0.07%)
Dec 12, 2022 26.47 27.36 26.16 27.23 3,208,938 +0.80(+3.03%)
Dec 09, 2022 26.83 27.07 26.41 26.43 2,743,899 -0.67(-2.47%)
Dec 08, 2022 27.58 27.77 27.04 27.10 2,783,982 -0.37(-1.35%)
Dec 07, 2022 28.06 28.33 27.44 27.47 3,022,107 -0.96(-3.38%)
Dec 06, 2022 29.13 29.17 27.64 28.43 4,676,674 -0.56(-1.93%)
Dec 05, 2022 30.78 30.83 28.92 28.99 5,586,891 -2.00(-6.44%)
Dec 02, 2022 31.06 31.11 30.44 30.99 7,357,679 -0.28(-0.88%)
Dec 01, 2022 31.52 31.85 30.70 31.26 2,559,483 -0.28(-0.87%)
Nov 30, 2022 32.00 32.00 30.74 31.54 3,857,565 -0.31(-0.99%)
Nov 29, 2022 30.77 32.09 30.70 31.85 3,413,974 +1.07(+3.48%)
Nov 28, 2022 31.11 31.43 30.55 30.78 3,992,784 -0.61(-1.94%)
Nov 25, 2022 31.62 31.82 31.23 31.39 2,556,544 -0.56(-1.75%)
Nov 23, 2022 31.24 32.05 30.80 31.95 2,035,197 +0.27(+0.84%)
Nov 22, 2022 31.02 31.70 30.83 31.68 3,536,535 +1.28(+4.20%)
Nov 21, 2022 30.28 30.51 29.50 30.41 3,742,960 -0.05(-0.16%)
Nov 18, 2022 31.46 31.76 29.96 30.45 3,230,131 -0.43(-1.40%)
Nov 17, 2022 28.37 30.94 28.32 30.89 6,632,274 +1.59(+5.44%)
Nov 16, 2022 29.49 29.88 28.59 29.29 6,090,035 -2.23(-7.08%)
Nov 15, 2022 31.53 32.24 31.26 31.53 3,283,779 +0.61(+1.97%)
Nov 14, 2022 30.55 31.46 30.16 30.92 3,793,886 +0.22(+0.70%)
Nov 11, 2022 29.25 31.64 29.12 30.70 4,014,183 +1.83(+6.33%)
Nov 10, 2022 28.07 29.17 28.02 28.87 5,180,882 +2.30(+8.66%)
Nov 09, 2022 27.89 28.12 26.56 26.57 3,749,719 -1.76(-6.21%)
Nov 08, 2022 28.56 29.32 27.83 28.33 13,230,323 +1.94(+7.34%)
Nov 07, 2022 26.27 26.64 25.80 26.39 4,821,654 -0.25(-0.92%)
Nov 04, 2022 27.03 27.27 25.93 26.64 3,248,233 +0.15(+0.56%)
Nov 03, 2022 26.29 26.88 25.98 26.49 3,837,900 -0.11(-0.41%)
Nov 02, 2022 27.93 26.56 26.60 5,292,591 -1.73(-6.11%)
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.