Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 29.71 30.80 29.65 30.45 4,053,418 +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%)
Dec 01, 2022 32.63 33.67 32.54 32.88 5,647,262 +0.65(+2.01%)
Nov 30, 2022 31.91 32.27 30.96 32.24 7,051,479 +0.35(+1.11%)
Nov 29, 2022 31.85 32.04 31.00 31.88 7,121,839 +0.05(+0.15%)
Nov 28, 2022 33.62 33.83 31.76 31.83 5,402,545 -1.90(-5.62%)
Nov 25, 2022 33.06 33.78 33.06 33.73 1,840,287 +0.57(+1.72%)
Nov 23, 2022 32.99 33.21 32.71 33.16 3,400,467 +0.09(+0.27%)
Nov 22, 2022 31.98 33.11 31.65 33.07 5,662,138 +1.30(+4.08%)
Nov 21, 2022 31.99 32.36 31.50 31.77 4,775,017 -0.72(-2.21%)
Nov 18, 2022 32.96 33.23 32.17 32.49 4,729,995 +0.47(+1.47%)
Nov 17, 2022 31.17 32.07 30.91 32.02 4,152,896 +0.42(+1.34%)
Nov 16, 2022 32.05 32.18 31.27 31.60 4,957,638 -1.26(-3.83%)
Nov 15, 2022 33.42 34.28 32.38 32.85 5,538,569 +0.33(+1.03%)
Nov 14, 2022 32.45 33.32 32.31 32.52 7,762,654 -0.23(-0.69%)
Nov 11, 2022 29.72 32.88 29.67 32.75 10,246,626 +3.35(+11.39%)
Nov 10, 2022 27.65 29.41 27.61 29.40 5,657,986 +2.98(+11.26%)
Nov 09, 2022 27.72 27.83 26.36 26.42 5,339,713 -1.62(-5.78%)
Nov 08, 2022 27.89 28.30 27.56 28.04 4,413,823 +0.33(+1.21%)
Nov 07, 2022 28.10 28.23 27.28 27.71 5,788,416 -0.04(-0.14%)
Nov 04, 2022 27.38 28.26 27.17 27.75 6,063,351 +1.11(+4.17%)
Nov 03, 2022 26.78 26.86 25.99 26.64 5,890,941 -0.37(-1.38%)
Nov 02, 2022 28.06 27.01 27.01 5,085,555 -1.11(-3.95%)
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.