Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 29.63 29.84 29.47 29.63 3,075,353 -0.05(-0.17%)
Jan 26, 2023 29.45 29.71 29.26 29.68 4,778,821 +0.18(+0.61%)
Jan 25, 2023 29.20 29.50 29.06 29.50 3,500,215 +0.01(+0.03%)
Jan 24, 2023 24.89 33.71 24.89 29.49 3,332,856 +0.17(+0.58%)
Jan 23, 2023 29.23 29.62 29.03 29.32 2,911,445 +0.00(+0.00%)
Jan 20, 2023 29.16 29.34 28.80 29.32 4,067,398 +0.17(+0.58%)
Jan 19, 2023 29.64 29.64 29.15 29.15 3,885,553 -0.56(-1.88%)
Jan 18, 2023 30.63 30.63 29.67 29.71 3,986,621 -0.88(-2.88%)
Jan 17, 2023 30.65 30.83 30.50 30.59 4,142,975 -0.02(-0.07%)
Jan 13, 2023 30.45 30.70 30.24 30.61 3,854,501 -0.11(-0.36%)
Jan 12, 2023 30.84 31.01 30.65 30.72 6,367,965 -0.08(-0.26%)
Jan 11, 2023 30.10 31.74 30.08 30.80 12,511,509 +0.63(+2.09%)
Jan 10, 2023 30.11 30.18 29.72 30.17 5,476,159 +0.00(+0.00%)
Jan 09, 2023 29.91 30.42 29.91 30.17 5,623,301 +0.21(+0.70%)
Jan 06, 2023 29.57 29.98 29.41 29.96 5,201,281 +0.72(+2.46%)
Jan 05, 2023 29.72 29.86 29.20 29.24 6,309,925 -0.69(-2.31%)
Jan 04, 2023 29.35 30.23 29.25 29.93 7,786,865 +0.73(+2.50%)
Jan 03, 2023 29.31 29.42 28.71 29.20 5,784,673 -0.02(-0.07%)
Dec 30, 2022 29.63 29.66 28.93 29.22 3,812,397 -0.44(-1.48%)
Dec 29, 2022 29.60 29.76 29.50 29.66 2,104,078 +0.22(+0.75%)
Dec 28, 2022 29.73 29.92 29.40 29.44 4,268,138 -0.25(-0.84%)
Dec 27, 2022 29.62 29.77 29.43 29.69 1,967,555 +0.15(+0.51%)
Dec 23, 2022 29.10 29.57 29.10 29.54 2,448,337 +0.36(+1.23%)
Dec 22, 2022 29.29 29.32 28.73 29.18 6,042,136 -0.22(-0.75%)
Dec 21, 2022 29.26 29.46 29.25 29.40 4,138,709 +0.24(+0.82%)
Dec 20, 2022 29.12 29.31 28.95 29.16 3,868,281 +0.05(+0.17%)
Dec 19, 2022 29.21 29.37 28.90 29.11 4,831,688 -0.02(-0.07%)
Dec 16, 2022 29.08 29.32 28.70 29.13 11,076,840 -0.23(-0.78%)
Dec 15, 2022 29.51 29.63 29.09 29.36 5,187,001 -0.06(-0.20%)
Dec 14, 2022 29.42 29.95 29.25 29.42 5,122,773 +0.08(+0.27%)
Dec 13, 2022 29.79 29.93 29.07 29.34 4,932,964 -0.11(-0.37%)
Dec 12, 2022 29.09 29.50 28.94 29.45 3,809,490 +0.50(+1.73%)
Dec 09, 2022 28.97 29.14 28.85 28.95 3,676,214 -0.11(-0.38%)
Dec 08, 2022 28.75 29.15 28.71 29.06 2,438,497 +0.30(+1.06%)
Dec 07, 2022 29.02 29.07 28.71 28.75 3,653,202 -0.32(-1.09%)
Dec 06, 2022 28.85 29.13 28.64 29.07 5,038,160 +0.22(+0.76%)
Dec 05, 2022 28.73 29.01 28.59 28.85 3,529,735 -0.10(-0.34%)
Dec 02, 2022 28.77 29.03 28.64 28.95 2,569,120 -0.11(-0.38%)
Dec 01, 2022 29.43 29.61 28.92 29.06 5,090,430 -0.23(-0.78%)
Nov 30, 2022 28.70 29.29 28.65 29.29 6,801,853 +0.50(+1.72%)
Nov 29, 2022 28.73 28.94 28.56 28.79 3,446,534 -0.08(-0.27%)
Nov 28, 2022 28.81 28.92 28.60 28.87 3,905,635 -0.13(-0.44%)
Nov 25, 2022 28.92 29.09 28.92 29.00 1,688,609 +0.12(+0.41%)
Nov 23, 2022 28.44 28.91 28.44 28.88 3,560,443 +0.37(+1.29%)
Nov 22, 2022 28.15 28.60 28.15 28.52 7,678,016 +0.52(+1.84%)
Nov 21, 2022 27.79 28.12 27.79 28.00 3,849,822 +0.13(+0.46%)
Nov 18, 2022 27.76 27.92 27.55 27.87 5,100,423 +0.42(+1.52%)
Nov 17, 2022 27.40 27.48 27.16 27.46 5,090,918 -0.23(-0.82%)
Nov 16, 2022 27.27 27.87 27.23 27.68 4,949,333 +0.41(+1.49%)
Nov 15, 2022 27.13 27.49 26.88 27.28 3,532,616 +0.39(+1.44%)
Nov 14, 2022 27.09 27.31 26.89 26.89 3,883,366 -0.31(-1.13%)
Nov 11, 2022 27.52 27.56 27.03 27.20 3,407,888 -0.32(-1.15%)
Nov 10, 2022 27.18 27.56 26.84 27.51 3,517,775 +1.04(+3.94%)
Nov 09, 2022 26.81 26.87 26.44 26.47 4,428,392 -0.42(-1.55%)
Nov 08, 2022 26.66 27.00 26.61 26.89 4,524,325 +0.32(+1.19%)
Nov 07, 2022 26.77 26.99 26.26 26.57 5,119,966 -0.22(-0.81%)
Nov 04, 2022 26.50 26.84 26.22 26.79 3,547,328 +0.42(+1.58%)
Nov 03, 2022 25.76 26.54 25.66 26.37 4,536,994 +0.46(+1.76%)
Nov 02, 2022 26.20 25.91 25.92 5,025,333 -0.45(-1.69%)
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.