Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 29.61 30.44 29.55 30.39 15,681,537 +1.02(+3.48%)
Jan 30, 2023 29.38 29.88 29.20 29.37 13,894,539 -0.20(-0.66%)
Jan 27, 2023 29.63 30.21 29.38 29.57 19,770,258 -0.07(-0.23%)
Jan 26, 2023 30.07 30.15 28.89 29.64 26,008,204 -0.88(-2.90%)
Jan 25, 2023 30.93 30.99 29.74 30.52 22,619,670 -0.80(-2.54%)
Jan 24, 2023 31.19 31.37 30.52 31.32 13,224,599 -0.19(-0.59%)
Jan 23, 2023 31.55 31.94 31.23 31.50 9,485,232 +0.04(+0.12%)
Jan 20, 2023 30.96 31.48 30.73 31.46 24,469,388 +0.45(+1.46%)
Jan 19, 2023 31.41 31.53 30.98 31.01 10,197,866 -0.67(-2.11%)
Jan 18, 2023 32.01 32.48 31.67 31.68 12,098,384 -0.36(-1.14%)
Jan 17, 2023 32.01 32.30 31.69 32.04 13,577,212 +0.18(+0.56%)
Jan 13, 2023 31.71 31.92 31.53 31.87 7,589,443 -0.07(-0.22%)
Jan 12, 2023 31.88 32.14 31.70 31.94 10,752,353 +0.04(+0.12%)
Jan 11, 2023 32.03 32.07 31.49 31.90 11,184,002 +0.05(+0.15%)
Jan 10, 2023 31.35 31.85 31.35 31.85 11,371,274 +0.26(+0.81%)
Jan 09, 2023 31.64 32.07 31.51 31.59 14,937,278 -0.05(-0.16%)
Jan 06, 2023 30.58 31.81 30.57 31.64 10,987,027 +1.26(+4.14%)
Jan 05, 2023 30.58 30.75 30.27 30.38 11,864,036 -0.36(-1.18%)
Jan 04, 2023 30.48 30.95 30.37 30.75 9,708,821 +0.39(+1.30%)
Jan 03, 2023 30.55 30.64 30.03 30.35 8,474,348 -0.10(-0.32%)
Dec 30, 2022 30.49 30.59 30.20 30.45 7,456,140 -0.26(-0.83%)
Dec 29, 2022 30.53 30.82 30.45 30.71 5,639,199 +0.39(+1.30%)
Dec 28, 2022 30.71 30.85 30.31 30.31 7,759,469 -0.39(-1.28%)
Dec 27, 2022 30.78 30.82 30.51 30.71 10,328,697 -0.01(-0.03%)
Dec 23, 2022 30.51 30.79 30.33 30.72 6,974,205 +0.28(+0.90%)
Dec 22, 2022 30.42 30.50 30.00 30.44 8,571,338 -0.25(-0.80%)
Dec 21, 2022 30.55 30.72 30.37 30.69 11,674,016 +0.48(+1.59%)
Dec 20, 2022 30.55 30.68 30.01 30.21 18,222,154 -0.44(-1.44%)
Dec 19, 2022 31.09 31.25 30.35 30.65 10,817,925 -0.46(-1.49%)
Dec 16, 2022 30.90 31.22 30.54 31.11 34,567,540 -0.12(-0.38%)
Dec 15, 2022 31.72 31.72 30.91 31.23 15,054,145 -0.88(-2.75%)
Dec 14, 2022 32.15 32.57 31.88 32.11 11,901,696 -0.07(-0.21%)
Dec 13, 2022 32.68 32.76 31.82 32.18 15,787,666 +0.51(+1.61%)
Dec 12, 2022 30.96 31.70 30.87 31.67 14,350,975 +0.79(+2.55%)
Dec 09, 2022 31.00 31.10 30.79 30.88 10,716,221 -0.10(-0.32%)
Dec 08, 2022 30.50 31.10 30.49 30.98 11,944,213 +0.60(+1.97%)
Dec 07, 2022 30.63 30.87 30.33 30.38 14,824,855 -0.25(-0.80%)
Dec 06, 2022 30.85 30.92 30.21 30.63 14,558,430 -0.19(-0.61%)
Dec 05, 2022 31.27 31.29 30.75 30.81 19,195,358 -0.69(-2.18%)
Dec 02, 2022 31.56 31.78 31.20 31.50 11,372,800 -0.62(-1.93%)
Dec 01, 2022 32.31 32.43 31.83 32.12 11,494,234 -0.01(-0.03%)
Nov 30, 2022 31.73 32.18 31.16 32.13 24,598,578 +0.51(+1.62%)
Nov 29, 2022 31.34 31.66 30.97 31.62 13,646,440 +0.56(+1.80%)
Nov 28, 2022 31.27 31.39 30.93 31.06 17,271,456 -0.31(-1.00%)
Nov 25, 2022 31.63 31.68 31.34 31.37 5,958,678 -0.05(-0.16%)
Nov 23, 2022 31.28 31.54 31.17 31.42 9,867,200 +0.15(+0.47%)
Nov 22, 2022 30.88 31.55 30.86 31.28 16,031,633 +0.62(+2.01%)
Nov 21, 2022 30.13 30.71 29.81 30.66 20,319,400 +0.40(+1.33%)
Nov 18, 2022 30.50 30.61 29.90 30.26 15,667,705 -0.07(-0.23%)
Nov 17, 2022 30.23 30.33 29.85 30.33 12,477,188 -0.28(-0.93%)
Nov 16, 2022 30.61 30.80 30.41 30.61 10,222,627 -0.07(-0.22%)
Nov 15, 2022 31.50 31.86 30.27 30.68 17,192,588 -0.48(-1.54%)
Nov 14, 2022 31.03 31.76 30.90 31.16 12,557,871 -0.14(-0.44%)
Nov 11, 2022 31.13 31.41 30.72 31.30 14,993,429 +0.71(+2.31%)
Nov 10, 2022 29.88 30.67 29.63 30.59 18,702,036 +1.75(+6.08%)
Nov 09, 2022 29.13 29.31 28.77 28.84 10,764,075 -0.54(-1.83%)
Nov 08, 2022 29.37 29.51 28.86 29.38 14,858,964 +0.02(+0.07%)
Nov 07, 2022 29.21 29.41 29.07 29.36 10,131,314 +0.32(+1.11%)
Nov 04, 2022 28.62 29.17 28.62 29.03 14,153,347 +0.62(+2.17%)
Nov 03, 2022 27.68 28.64 27.56 28.41 19,781,244 +0.46(+1.65%)
Nov 02, 2022 28.49 29.14 27.94 27.95 15,604,661 -0.53(-1.86%)
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.