Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 28.94 29.71 28.87 29.71 3,352,135 +0.87(+3.02%)
Jan 30, 2023 28.08 29.07 27.85 28.83 4,435,639 -0.06(-0.22%)
Jan 27, 2023 29.44 29.76 28.83 28.90 3,430,335 -0.46(-1.56%)
Jan 26, 2023 29.63 30.37 29.19 29.36 2,691,002 +0.20(+0.69%)
Jan 25, 2023 29.10 29.26 28.05 29.16 4,240,521 +0.05(+0.16%)
Jan 24, 2023 29.58 30.14 29.09 29.11 2,867,956 -0.87(-2.91%)
Jan 23, 2023 28.43 29.99 28.30 29.98 3,957,490 +1.75(+6.21%)
Jan 20, 2023 27.07 28.61 27.07 28.23 5,131,756 +0.49(+1.75%)
Jan 19, 2023 27.18 27.97 26.63 27.74 3,984,647 +0.07(+0.27%)
Jan 18, 2023 27.89 28.71 27.59 27.67 4,693,187 +0.09(+0.33%)
Jan 17, 2023 26.22 27.67 26.10 27.58 3,579,045 +1.12(+4.23%)
Jan 13, 2023 25.70 26.59 25.70 26.46 2,460,359 +0.39(+1.51%)
Jan 12, 2023 26.15 26.29 25.26 26.06 3,906,380 +0.25(+0.96%)
Jan 11, 2023 24.81 25.82 24.78 25.82 3,561,609 +1.09(+4.42%)
Jan 10, 2023 24.37 24.81 24.13 24.72 3,542,467 +0.57(+2.36%)
Jan 09, 2023 24.43 24.79 23.50 24.15 5,439,925 -0.84(-3.38%)
Jan 06, 2023 24.28 25.02 24.25 25.00 6,730,195 +0.89(+3.69%)
Jan 05, 2023 23.40 24.26 22.84 24.11 3,698,914 +0.18(+0.77%)
Jan 04, 2023 22.83 24.11 22.49 23.92 4,838,301 +1.39(+6.19%)
Jan 03, 2023 23.37 23.47 22.47 22.53 8,095,508 -0.64(-2.77%)
Dec 30, 2022 22.80 23.43 22.76 23.17 3,317,706 +0.16(+0.68%)
Dec 29, 2022 22.31 23.14 22.31 23.02 2,999,538 +0.84(+3.81%)
Dec 28, 2022 22.92 22.92 21.69 22.17 4,430,061 -0.86(-3.74%)
Dec 27, 2022 22.85 23.31 22.48 23.03 3,080,533 +0.11(+0.48%)
Dec 23, 2022 22.06 22.96 21.85 22.92 3,557,943 +0.84(+3.82%)
Dec 22, 2022 22.75 22.83 21.45 22.08 4,270,703 -1.07(-4.64%)
Dec 21, 2022 23.35 23.50 22.86 23.15 3,852,684 +0.30(+1.33%)
Dec 20, 2022 23.35 23.59 22.76 22.85 3,048,254 -0.60(-2.54%)
Dec 19, 2022 23.96 24.05 23.00 23.45 3,400,457 -0.39(-1.62%)
Dec 16, 2022 24.08 24.78 23.62 23.83 7,829,553 -0.60(-2.44%)
Dec 15, 2022 24.78 24.78 24.04 24.43 3,166,141 -0.70(-2.78%)
Dec 14, 2022 24.96 25.49 24.84 25.13 3,264,697 +0.16(+0.62%)
Dec 13, 2022 25.82 26.19 24.48 24.97 4,611,537 -0.02(-0.07%)
Dec 12, 2022 24.29 25.10 24.01 24.99 3,496,694 +0.73(+3.03%)
Dec 09, 2022 24.62 24.84 24.23 24.25 2,989,954 -0.61(-2.47%)
Dec 08, 2022 25.31 25.49 24.81 24.87 3,033,631 -0.34(-1.35%)
Dec 07, 2022 25.75 26.00 25.18 25.21 3,293,110 -0.88(-3.38%)
Dec 06, 2022 26.73 26.77 25.37 26.09 5,096,048 -0.51(-1.93%)
Dec 05, 2022 28.25 28.29 26.54 26.60 6,087,887 -1.83(-6.44%)
Dec 02, 2022 28.51 28.55 27.93 28.44 8,017,468 -0.25(-0.88%)
Dec 01, 2022 28.92 29.23 28.17 28.69 2,789,001 -0.25(-0.87%)
Nov 30, 2022 29.36 29.36 28.21 28.94 4,203,487 -0.29(-0.99%)
Nov 29, 2022 28.24 29.45 28.17 29.23 3,720,117 +0.98(+3.48%)
Nov 28, 2022 28.55 28.84 28.04 28.25 4,350,831 -0.56(-1.94%)
Nov 25, 2022 29.02 29.20 28.66 28.81 2,785,798 -0.51(-1.75%)
Nov 23, 2022 28.67 29.41 28.26 29.32 2,217,701 +0.24(+0.84%)
Nov 22, 2022 28.46 29.09 28.29 29.08 3,853,669 +1.17(+4.20%)
Nov 21, 2022 27.79 28.00 27.07 27.90 4,078,605 -0.05(-0.16%)
Nov 18, 2022 28.87 29.15 27.49 27.95 3,519,788 -0.40(-1.40%)
Nov 17, 2022 26.04 28.39 25.99 28.35 7,227,014 +1.46(+5.44%)
Nov 16, 2022 27.06 27.43 26.24 26.88 6,636,150 -2.05(-7.08%)
Nov 15, 2022 28.93 29.59 28.69 28.93 3,578,247 +0.56(+1.97%)
Nov 14, 2022 28.04 28.87 27.68 28.37 4,134,097 +0.20(+0.70%)
Nov 11, 2022 26.84 29.04 26.72 28.17 4,374,149 +1.68(+6.33%)
Nov 10, 2022 25.76 26.77 25.71 26.50 5,645,470 +2.11(+8.66%)
Nov 09, 2022 25.59 25.80 24.38 24.39 4,085,969 -1.61(-6.21%)
Nov 08, 2022 26.21 26.91 25.54 26.00 14,416,732 +1.78(+7.34%)
Nov 07, 2022 24.11 24.45 23.67 24.22 5,254,029 -0.23(-0.92%)
Nov 04, 2022 24.81 25.03 23.80 24.45 3,539,514 +0.14(+0.56%)
Nov 03, 2022 24.12 24.67 23.84 24.31 4,182,058 -0.10(-0.41%)
Nov 02, 2022 25.63 24.38 24.41 5,767,196 -1.59(-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.