Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 30.59 30.67 29.39 30.15 25,563,972 -0.90(-2.90%)
Jan 25, 2023 31.47 31.52 30.26 31.05 22,233,316 -0.81(-2.54%)
Jan 24, 2023 31.73 31.91 31.05 31.86 12,998,717 -0.19(-0.59%)
Jan 23, 2023 32.10 32.49 31.77 32.05 9,323,220 +0.04(+0.12%)
Jan 20, 2023 31.50 32.03 31.26 32.01 24,051,440 +0.46(+1.46%)
Jan 19, 2023 31.96 32.08 31.52 31.55 10,023,682 -0.68(-2.11%)
Jan 18, 2023 32.57 33.04 32.22 32.23 11,891,738 -0.37(-1.13%)
Jan 17, 2023 32.57 32.87 32.24 32.60 13,345,307 +0.18(+0.56%)
Jan 13, 2023 32.26 32.48 32.08 32.42 7,459,812 -0.07(-0.22%)
Jan 12, 2023 32.43 32.70 32.25 32.49 10,568,698 +0.04(+0.12%)
Jan 11, 2023 32.59 32.63 32.04 32.45 10,992,974 +0.05(+0.15%)
Jan 10, 2023 31.89 32.41 31.89 32.40 11,177,048 +0.26(+0.81%)
Jan 09, 2023 32.19 32.63 32.05 32.14 14,682,143 -0.05(-0.16%)
Jan 06, 2023 31.11 32.36 31.10 32.19 10,799,364 +1.28(+4.14%)
Jan 05, 2023 31.11 31.28 30.80 30.91 11,661,393 -0.37(-1.18%)
Jan 04, 2023 31.01 31.49 30.90 31.28 9,542,990 +0.40(+1.30%)
Jan 03, 2023 31.08 31.17 30.55 30.88 8,329,603 -0.10(-0.32%)
Dec 30, 2022 31.02 31.12 30.73 30.98 7,328,786 -0.26(-0.83%)
Dec 29, 2022 31.06 31.36 30.98 31.24 5,542,879 +0.40(+1.30%)
Dec 28, 2022 31.24 31.39 30.84 30.84 7,626,934 -0.40(-1.28%)
Dec 27, 2022 31.31 31.36 31.05 31.24 10,152,278 -0.01(-0.03%)
Dec 23, 2022 31.04 31.32 30.86 31.25 6,855,083 +0.28(+0.90%)
Dec 22, 2022 30.95 31.02 30.52 30.97 8,424,936 -0.25(-0.80%)
Dec 21, 2022 31.08 31.25 30.90 31.22 11,474,619 +0.49(+1.59%)
Dec 20, 2022 31.08 31.21 30.54 30.73 17,910,912 -0.45(-1.44%)
Dec 19, 2022 31.63 31.79 30.88 31.18 10,633,150 -0.47(-1.48%)
Dec 16, 2022 31.44 31.76 31.07 31.65 33,977,112 -0.12(-0.38%)
Dec 15, 2022 32.27 32.27 31.45 31.77 14,797,014 -0.90(-2.75%)
Dec 14, 2022 32.71 33.14 32.43 32.67 11,698,410 -0.07(-0.21%)
Dec 13, 2022 33.25 33.33 32.37 32.74 15,518,006 +0.52(+1.61%)
Dec 12, 2022 31.50 32.25 31.41 32.22 14,105,854 +0.80(+2.55%)
Dec 09, 2022 31.54 31.64 31.33 31.42 10,533,183 -0.10(-0.32%)
Dec 08, 2022 31.03 31.64 31.02 31.52 11,740,201 +0.61(+1.97%)
Dec 07, 2022 31.16 31.41 30.86 30.91 14,571,640 -0.25(-0.80%)
Dec 06, 2022 31.39 31.46 30.73 31.16 14,309,766 -0.19(-0.61%)
Dec 05, 2022 31.81 31.83 31.28 31.35 18,867,494 -0.70(-2.18%)
Dec 02, 2022 32.11 32.33 31.74 32.05 11,178,548 -0.63(-1.93%)
Dec 01, 2022 32.87 32.99 32.38 32.68 11,297,908 -0.01(-0.03%)
Nov 30, 2022 32.28 32.73 31.70 32.69 24,178,424 +0.52(+1.62%)
Nov 29, 2022 31.88 32.21 31.51 32.17 13,413,353 +0.57(+1.80%)
Nov 28, 2022 31.81 31.94 31.47 31.60 16,976,452 -0.32(-1.00%)
Nov 25, 2022 32.18 32.23 31.88 31.92 5,856,901 -0.05(-0.16%)
Nov 23, 2022 31.82 32.09 31.71 31.97 9,698,664 +0.15(+0.47%)
Nov 22, 2022 31.42 32.10 31.40 31.82 15,757,806 +0.63(+2.01%)
Nov 21, 2022 30.65 31.24 30.32 31.19 19,972,336 +0.41(+1.33%)
Nov 18, 2022 31.03 31.14 30.42 30.78 15,400,094 -0.07(-0.23%)
Nov 17, 2022 30.75 30.85 30.37 30.85 12,264,072 -0.29(-0.93%)
Nov 16, 2022 31.14 31.33 30.94 31.14 10,048,020 -0.07(-0.22%)
Nov 15, 2022 32.05 32.42 30.79 31.21 16,898,930 -0.49(-1.54%)
Nov 14, 2022 31.57 32.31 31.44 31.70 12,343,377 -0.14(-0.44%)
Nov 11, 2022 31.67 31.96 31.25 31.84 14,737,335 +0.72(+2.31%)
Nov 10, 2022 30.40 31.20 30.14 31.12 18,382,598 +1.78(+6.08%)
Nov 09, 2022 29.64 29.82 29.27 29.34 10,580,220 -0.55(-1.83%)
Nov 08, 2022 29.88 30.02 29.36 29.89 14,605,166 +0.02(+0.07%)
Nov 07, 2022 29.72 29.93 29.57 29.87 9,958,267 +0.33(+1.11%)
Nov 04, 2022 29.12 29.68 29.12 29.54 13,911,602 +0.63(+2.17%)
Nov 03, 2022 28.16 29.14 28.04 28.91 19,443,372 +0.47(+1.65%)
Nov 02, 2022 28.99 29.65 28.43 28.44 15,338,126 -0.54(-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.