Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 29.60 30.44 29.54 30.39 15,683,423 +1.02(+3.48%)
Jan 30, 2023 29.38 29.87 29.20 29.37 13,896,210 -0.20(-0.67%)
Jan 27, 2023 29.62 30.20 29.38 29.56 19,772,636 -0.07(-0.23%)
Jan 26, 2023 30.06 30.14 28.88 29.63 26,011,332 -0.88(-2.90%)
Jan 25, 2023 30.93 30.98 29.74 30.52 22,622,390 -0.80(-2.54%)
Jan 24, 2023 31.18 31.37 30.52 31.31 13,226,189 -0.19(-0.59%)
Jan 23, 2023 31.55 31.93 31.22 31.50 9,486,373 +0.04(+0.12%)
Jan 20, 2023 30.96 31.48 30.72 31.46 24,472,330 +0.45(+1.46%)
Jan 19, 2023 31.41 31.52 30.98 31.01 10,199,092 -0.67(-2.11%)
Jan 18, 2023 32.01 32.47 31.67 31.68 12,099,839 -0.36(-1.13%)
Jan 17, 2023 32.01 32.30 31.69 32.04 13,578,844 +0.18(+0.56%)
Jan 13, 2023 31.71 31.92 31.53 31.86 7,590,355 -0.07(-0.22%)
Jan 12, 2023 31.87 32.14 31.70 31.93 10,753,646 +0.04(+0.12%)
Jan 11, 2023 32.03 32.07 31.49 31.89 11,185,347 +0.05(+0.15%)
Jan 10, 2023 31.34 31.85 31.34 31.84 11,372,642 +0.26(+0.81%)
Jan 09, 2023 31.64 32.07 31.50 31.59 14,939,074 -0.05(-0.16%)
Jan 06, 2023 30.57 31.80 30.57 31.64 10,988,348 +1.26(+4.14%)
Jan 05, 2023 30.57 30.74 30.27 30.38 11,865,463 -0.36(-1.18%)
Jan 04, 2023 30.48 30.95 30.37 30.74 9,709,988 +0.39(+1.30%)
Jan 03, 2023 30.55 30.63 30.02 30.35 8,475,368 -0.10(-0.32%)
Dec 30, 2022 30.49 30.58 30.20 30.45 7,457,037 -0.26(-0.83%)
Dec 29, 2022 30.53 30.82 30.45 30.70 5,639,877 +0.39(+1.30%)
Dec 28, 2022 30.70 30.85 30.31 30.31 7,760,402 -0.39(-1.28%)
Dec 27, 2022 30.77 30.82 30.51 30.70 10,329,939 -0.01(-0.03%)
Dec 23, 2022 30.51 30.78 30.33 30.71 6,975,044 +0.28(+0.90%)
Dec 22, 2022 30.42 30.49 30.00 30.44 8,572,369 -0.25(-0.80%)
Dec 21, 2022 30.55 30.71 30.37 30.68 11,675,420 +0.48(+1.59%)
Dec 20, 2022 30.55 30.67 30.01 30.20 18,224,346 -0.44(-1.44%)
Dec 19, 2022 31.09 31.24 30.34 30.64 10,819,226 -0.46(-1.49%)
Dec 16, 2022 30.90 31.21 30.54 31.11 34,571,696 -0.12(-0.38%)
Dec 15, 2022 31.71 31.71 30.90 31.22 15,055,956 -0.88(-2.75%)
Dec 14, 2022 32.15 32.57 31.87 32.11 11,903,127 -0.07(-0.21%)
Dec 13, 2022 32.68 32.76 31.81 32.18 15,789,565 +0.51(+1.61%)
Dec 12, 2022 30.96 31.70 30.86 31.67 14,352,701 +0.79(+2.55%)
Dec 09, 2022 31.00 31.10 30.79 30.88 10,717,509 -0.10(-0.32%)
Dec 08, 2022 30.50 31.10 30.49 30.98 11,945,650 +0.60(+1.97%)
Dec 07, 2022 30.62 30.87 30.33 30.38 14,826,638 -0.25(-0.80%)
Dec 06, 2022 30.85 30.92 30.20 30.62 14,560,181 -0.19(-0.61%)
Dec 05, 2022 31.26 31.28 30.74 30.81 19,197,668 -0.69(-2.18%)
Dec 02, 2022 31.56 31.77 31.19 31.50 11,374,168 -0.62(-1.93%)
Dec 01, 2022 32.30 32.43 31.83 32.12 11,495,617 -0.01(-0.03%)
Nov 30, 2022 31.72 32.17 31.16 32.13 24,601,536 +0.51(+1.62%)
Nov 29, 2022 31.33 31.66 30.97 31.62 13,648,081 +0.56(+1.80%)
Nov 28, 2022 31.26 31.39 30.93 31.06 17,273,534 -0.31(-1.00%)
Nov 25, 2022 31.62 31.68 31.34 31.37 5,959,395 -0.05(-0.16%)
Nov 23, 2022 31.27 31.54 31.16 31.42 9,868,388 +0.15(+0.47%)
Nov 22, 2022 30.88 31.55 30.86 31.27 16,033,563 +0.62(+2.01%)
Nov 21, 2022 30.13 30.70 29.80 30.65 20,321,846 +0.40(+1.33%)
Nov 18, 2022 30.50 30.61 29.90 30.25 15,669,590 -0.07(-0.23%)
Nov 17, 2022 30.22 30.32 29.85 30.32 12,478,689 -0.28(-0.93%)
Nov 16, 2022 30.61 30.79 30.41 30.61 10,223,857 -0.07(-0.22%)
Nov 15, 2022 31.50 31.86 30.26 30.67 17,194,656 -0.48(-1.54%)
Nov 14, 2022 31.03 31.75 30.90 31.15 12,559,382 -0.14(-0.44%)
Nov 11, 2022 31.13 31.41 30.71 31.29 14,995,234 +0.71(+2.31%)
Nov 10, 2022 29.88 30.66 29.63 30.59 18,704,286 +1.75(+6.08%)
Nov 09, 2022 29.13 29.30 28.76 28.83 10,765,370 -0.54(-1.83%)
Nov 08, 2022 29.36 29.51 28.85 29.37 14,860,752 +0.02(+0.07%)
Nov 07, 2022 29.20 29.41 29.06 29.35 10,132,533 +0.32(+1.11%)
Nov 04, 2022 28.62 29.17 28.62 29.03 14,155,051 +0.62(+2.17%)
Nov 03, 2022 27.68 28.64 27.55 28.41 19,783,624 +0.46(+1.65%)
Nov 02, 2022 28.49 29.14 27.94 27.95 15,606,538 -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.