Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 31.70 32.13 30.94 31.14 7,039,312 -0.50(-1.58%)
Feb 01, 2023 30.81 31.98 30.22 31.64 5,115,066 +0.70(+2.26%)
Jan 31, 2023 30.28 30.94 30.27 30.94 10,112,061 +0.82(+2.72%)
Jan 30, 2023 29.89 30.55 29.63 30.12 5,138,108 -0.33(-1.08%)
Jan 27, 2023 29.71 30.80 29.65 30.45 4,053,834 +0.55(+1.84%)
Jan 26, 2023 30.51 30.67 29.33 29.90 4,278,569 +0.01(+0.03%)
Jan 25, 2023 29.92 29.98 28.89 29.89 5,686,945 -0.37(-1.22%)
Jan 24, 2023 29.85 30.59 29.77 30.26 3,629,352 -0.23(-0.75%)
Jan 23, 2023 29.42 30.53 29.42 30.49 4,091,259 +1.15(+3.92%)
Jan 20, 2023 28.41 29.38 28.34 29.34 4,732,400 +0.92(+3.24%)
Jan 19, 2023 29.46 29.46 28.13 28.42 6,390,089 -1.64(-5.46%)
Jan 18, 2023 30.74 31.02 30.02 30.06 4,540,429 -0.55(-1.80%)
Jan 17, 2023 30.98 31.32 30.34 30.61 5,938,353 -0.52(-1.67%)
Jan 13, 2023 30.33 31.16 30.18 31.13 5,176,292 +0.38(+1.24%)
Jan 12, 2023 30.50 30.93 30.02 30.75 4,549,442 +0.57(+1.89%)
Jan 11, 2023 30.04 30.26 29.55 30.18 4,912,652 +0.21(+0.70%)
Jan 10, 2023 29.63 30.01 29.27 29.97 3,077,918 +0.40(+1.35%)
Jan 09, 2023 29.55 30.20 28.90 29.57 4,620,926 +0.03(+0.10%)
Jan 06, 2023 29.26 29.83 29.00 29.54 4,891,298 +0.09(+0.31%)
Jan 05, 2023 29.04 29.51 28.38 29.45 4,636,279 -0.07(-0.24%)
Jan 04, 2023 28.16 29.65 27.96 29.52 7,631,327 +1.78(+6.42%)
Jan 03, 2023 28.01 28.45 27.50 27.74 6,176,734 +0.13(+0.47%)
Dec 30, 2022 27.05 27.66 27.05 27.61 4,600,128 +0.17(+0.62%)
Dec 29, 2022 26.17 27.51 26.17 27.44 5,878,695 +1.58(+6.11%)
Dec 28, 2022 27.12 27.30 25.70 25.86 5,761,220 -1.30(-4.79%)
Dec 27, 2022 26.10 27.17 25.78 27.16 9,740,395 +1.09(+4.18%)
Dec 23, 2022 25.96 26.23 25.81 26.07 6,403,571 -0.14(-0.53%)
Dec 22, 2022 25.15 26.21 25.05 26.21 9,141,898 +0.75(+2.95%)
Dec 21, 2022 25.96 26.13 25.38 25.46 7,799,853 +0.29(+1.15%)
Dec 20, 2022 25.80 25.96 25.10 25.17 6,541,114 -0.88(-3.38%)
Dec 19, 2022 26.44 26.80 25.77 26.05 6,631,553 -0.32(-1.21%)
Dec 16, 2022 27.09 27.42 26.06 26.37 12,931,204 -1.16(-4.21%)
Dec 15, 2022 27.41 27.95 27.07 27.53 9,926,939 -0.51(-1.82%)
Dec 14, 2022 28.40 28.47 27.27 28.04 8,764,430 -0.38(-1.34%)
Dec 13, 2022 29.20 29.41 28.15 28.42 11,472,960 +0.27(+0.96%)
Dec 12, 2022 28.28 28.32 27.80 28.15 9,359,927 -0.05(-0.18%)
Dec 09, 2022 28.00 28.56 27.80 28.20 6,324,402 +0.04(+0.14%)
Dec 08, 2022 28.74 28.76 27.97 28.16 6,424,390 -0.29(-1.04%)
Dec 07, 2022 28.71 29.17 28.12 28.45 7,095,937 -0.41(-1.43%)
Dec 06, 2022 29.08 29.30 28.48 28.87 7,345,306 -0.12(-0.41%)
Dec 05, 2022 30.45 30.69 28.74 28.99 13,201,955 -3.64(-11.17%)
Dec 02, 2022 32.51 32.89 31.75 32.63 3,617,268 -0.26(-0.78%)
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.