Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 30.36 30.91 30.32 30.51 4,339,443 -0.28(-0.91%)
Feb 02, 2023 30.09 31.02 30.00 30.79 6,461,424 +0.92(+3.08%)
Feb 01, 2023 29.04 29.93 28.90 29.87 5,698,031 +0.73(+2.51%)
Jan 31, 2023 28.76 29.14 28.60 29.14 5,884,063 +0.32(+1.11%)
Jan 30, 2023 28.90 29.13 28.78 28.82 4,727,790 -0.41(-1.40%)
Jan 27, 2023 28.70 29.54 28.63 29.23 6,954,619 +0.22(+0.76%)
Jan 26, 2023 28.98 29.01 28.41 29.01 4,220,027 +0.32(+1.12%)
Jan 25, 2023 28.00 28.84 27.90 28.69 4,645,826 +0.29(+1.02%)
Jan 24, 2023 28.50 28.61 28.27 28.40 4,294,209 -0.20(-0.70%)
Jan 23, 2023 28.05 28.79 28.05 28.60 4,780,864 +0.69(+2.47%)
Jan 20, 2023 27.02 27.94 26.88 27.91 6,692,435 +0.95(+3.52%)
Jan 19, 2023 27.24 27.31 26.76 26.96 5,430,962 -0.57(-2.07%)
Jan 18, 2023 27.66 28.02 27.46 27.53 5,376,221 -0.06(-0.22%)
Jan 17, 2023 27.86 27.91 27.31 27.59 6,451,472 -0.32(-1.15%)
Jan 13, 2023 28.30 28.31 27.62 27.91 7,330,098 -0.64(-2.24%)
Jan 12, 2023 28.92 28.96 28.42 28.55 6,110,626 -0.28(-0.97%)
Jan 11, 2023 29.06 29.09 28.54 28.83 6,012,644 -0.26(-0.89%)
Jan 10, 2023 28.62 29.10 28.52 29.09 4,372,661 +0.45(+1.57%)
Jan 09, 2023 28.63 29.18 28.48 28.64 5,792,001 +0.28(+0.99%)
Jan 06, 2023 27.52 28.57 27.32 28.36 5,501,676 +1.15(+4.23%)
Jan 05, 2023 27.04 27.41 26.86 27.21 4,778,635 -0.01(-0.04%)
Jan 04, 2023 27.26 27.69 26.93 27.22 5,823,817 +0.47(+1.76%)
Jan 03, 2023 27.00 27.25 26.57 26.75 6,467,303 -0.12(-0.45%)
Dec 30, 2022 26.73 26.89 26.52 26.87 4,245,306 -0.17(-0.63%)
Dec 29, 2022 26.86 27.30 26.85 27.04 4,703,355 +0.50(+1.88%)
Dec 28, 2022 27.07 27.23 26.42 26.54 5,358,437 -0.53(-1.96%)
Dec 27, 2022 26.77 27.17 26.61 27.07 5,324,909 +0.31(+1.16%)
Dec 23, 2022 26.66 26.80 26.36 26.76 4,085,097 +0.10(+0.38%)
Dec 22, 2022 26.26 26.67 26.09 26.66 5,460,724 -0.03(-0.11%)
Dec 21, 2022 26.78 27.00 26.64 26.69 4,856,393 +0.08(+0.30%)
Dec 20, 2022 26.50 26.80 26.36 26.61 5,335,962 +0.05(+0.19%)
Dec 19, 2022 26.76 26.94 26.28 26.56 5,209,850 -0.16(-0.60%)
Dec 16, 2022 26.63 26.88 26.41 26.72 17,947,162 -0.12(-0.45%)
Dec 15, 2022 27.71 27.87 26.70 26.84 10,422,223 -1.52(-5.36%)
Dec 14, 2022 28.59 29.05 28.12 28.36 6,799,441 -0.51(-1.77%)
Dec 13, 2022 29.52 29.73 28.71 28.87 7,513,869 +0.11(+0.39%)
Dec 12, 2022 27.93 28.78 27.81 28.76 7,505,978 +0.80(+2.87%)
Dec 09, 2022 28.13 28.47 27.94 27.95 5,481,420 -0.27(-0.95%)
Dec 08, 2022 27.76 28.54 27.66 28.22 7,056,812 +0.64(+2.34%)
Dec 07, 2022 27.75 27.99 27.38 27.58 7,173,188 -0.48(-1.70%)
Dec 06, 2022 28.91 28.99 27.87 28.05 6,452,313 -0.89(-3.08%)
Dec 05, 2022 29.14 29.35 28.87 28.95 4,981,314 -0.43(-1.45%)
Dec 02, 2022 29.17 29.53 28.99 29.37 5,307,558 -0.22(-0.74%)
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.