Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 30.06 30.11 29.33 30.09 54,880,016 +0.39(+1.31%)
Jan 25, 2023 29.52 29.89 29.17 29.70 28,218,868 -0.22(-0.74%)
Jan 24, 2023 29.94 30.19 29.73 29.92 24,784,230 -0.35(-1.16%)
Jan 23, 2023 29.33 30.49 29.18 30.27 38,780,416 +1.05(+3.59%)
Jan 20, 2023 28.42 29.23 28.25 29.22 35,158,572 +0.80(+2.81%)
Jan 19, 2023 28.61 28.75 28.24 28.42 36,869,544 -0.39(-1.35%)
Jan 18, 2023 29.80 29.82 28.63 28.81 44,183,144 -0.80(-2.69%)
Jan 17, 2023 30.18 30.26 29.52 29.61 34,561,616 -0.50(-1.68%)
Jan 13, 2023 29.97 30.17 29.81 30.11 31,361,964 -0.18(-0.59%)
Jan 12, 2023 29.98 30.38 29.47 30.29 28,949,840 +0.44(+1.47%)
Jan 11, 2023 29.68 29.88 29.00 29.85 30,362,170 +0.41(+1.39%)
Jan 10, 2023 29.24 29.51 28.91 29.44 23,002,704 +0.13(+0.44%)
Jan 09, 2023 28.84 29.86 28.84 29.31 37,452,956 +0.58(+2.02%)
Jan 06, 2023 27.93 28.83 27.38 28.73 31,790,006 +1.17(+4.25%)
Jan 05, 2023 27.43 27.78 27.38 27.56 33,545,264 -0.12(-0.43%)
Jan 04, 2023 27.41 27.92 27.16 27.68 37,635,560 +0.95(+3.55%)
Jan 03, 2023 27.05 27.07 26.37 26.73 31,299,634 +0.30(+1.14%)
Dec 30, 2022 25.90 26.46 25.80 26.43 31,030,282 +0.22(+0.84%)
Dec 29, 2022 25.77 26.29 25.75 26.21 30,905,766 +0.67(+2.62%)
Dec 28, 2022 25.84 26.11 25.50 25.54 26,160,992 -0.40(-1.54%)
Dec 27, 2022 25.84 26.10 25.65 25.94 31,216,988 -0.15(-0.57%)
Dec 23, 2022 25.92 26.19 25.68 26.09 23,601,156 +0.12(+0.46%)
Dec 22, 2022 26.45 26.45 25.35 25.97 47,458,636 -0.86(-3.21%)
Dec 21, 2022 26.59 26.97 26.58 26.83 28,087,064 +0.39(+1.48%)
Dec 20, 2022 26.53 26.87 26.42 26.44 31,836,688 -0.35(-1.31%)
Dec 19, 2022 26.90 26.97 26.50 26.79 37,616,288 -0.13(-0.48%)
Dec 16, 2022 27.00 27.14 26.45 26.92 81,107,144 -0.23(-0.85%)
Dec 15, 2022 27.94 28.00 27.12 27.15 45,663,824 -1.11(-3.93%)
Dec 14, 2022 28.51 29.12 28.01 28.26 37,119,636 -0.47(-1.64%)
Dec 13, 2022 29.79 30.09 28.37 28.73 58,535,464 +0.04(+0.14%)
Dec 12, 2022 28.13 28.71 27.86 28.69 35,107,000 +0.45(+1.59%)
Dec 09, 2022 28.39 28.78 28.19 28.24 25,641,400 -0.20(-0.70%)
Dec 08, 2022 28.32 28.60 28.07 28.44 28,471,802 +0.11(+0.39%)
Dec 07, 2022 28.28 28.55 28.15 28.33 28,226,100 -0.27(-0.94%)
Dec 06, 2022 29.19 29.31 28.34 28.60 27,701,684 -0.57(-1.95%)
Dec 05, 2022 29.42 29.75 28.89 29.17 34,029,704 -0.24(-0.82%)
Dec 02, 2022 29.17 29.43 28.71 29.41 31,546,122 -0.42(-1.41%)
Dec 01, 2022 30.24 30.48 29.52 29.83 38,881,316 -0.24(-0.80%)
Nov 30, 2022 28.77 30.08 28.22 30.07 72,030,336 +1.17(+4.05%)
Nov 29, 2022 28.85 29.18 28.74 28.90 24,346,512 +0.17(+0.61%)
Nov 28, 2022 29.10 29.19 28.54 28.73 28,267,824 -0.61(-2.10%)
Nov 25, 2022 29.68 29.68 29.34 29.34 11,314,907 -0.33(-1.11%)
Nov 23, 2022 29.73 30.08 29.49 29.67 23,143,960 -0.15(-0.50%)
Nov 22, 2022 29.14 29.86 29.06 29.82 25,578,480 +0.88(+3.04%)
Nov 21, 2022 29.66 29.71 28.91 28.94 36,068,108 -0.93(-3.11%)
Nov 18, 2022 30.26 30.26 29.61 29.87 27,167,256 -0.02(-0.07%)
Nov 17, 2022 29.07 29.95 29.00 29.89 31,983,406 +0.36(+1.22%)
Nov 16, 2022 30.11 30.23 29.44 29.53 35,568,728 -1.18(-3.84%)
Nov 15, 2022 31.09 31.34 30.16 30.71 40,907,592 +0.36(+1.19%)
Nov 14, 2022 30.34 30.99 30.18 30.35 39,385,044 -0.08(-0.26%)
Nov 11, 2022 28.92 30.63 28.87 30.43 49,826,520 +0.67(+2.25%)
Nov 10, 2022 28.88 29.83 28.64 29.76 62,903,288 +2.24(+8.14%)
Nov 09, 2022 28.22 28.30 27.52 27.52 30,503,892 -0.96(-3.37%)
Nov 08, 2022 28.75 28.95 27.93 28.48 36,483,200 +0.07(+0.25%)
Nov 07, 2022 28.36 28.46 27.89 28.41 34,359,212 +0.19(+0.67%)
Nov 04, 2022 27.57 28.23 27.41 28.22 43,052,328 +1.20(+4.42%)
Nov 03, 2022 27.08 27.51 26.81 27.02 40,202,104 -0.03(-0.11%)
Nov 02, 2022 27.89 27.04 27.05 52,639,364 -0.87(-3.11%)
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.