Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 26.44 27.11 26.25 26.90 10,454,544 +0.37(+1.40%)
Jan 30, 2023 27.31 27.50 26.49 26.53 8,470,154 -1.19(-4.31%)
Jan 27, 2023 28.10 28.66 27.70 27.72 9,494,888 -0.44(-1.56%)
Jan 26, 2023 27.67 28.17 27.18 28.16 8,380,917 +0.88(+3.23%)
Jan 25, 2023 27.21 27.33 26.68 27.28 6,243,097 +0.01(+0.04%)
Jan 24, 2023 31.86 31.86 23.42 27.27 8,833,668 -0.24(-0.89%)
Jan 23, 2023 27.52 27.76 27.28 27.52 8,929,610 +0.22(+0.79%)
Jan 20, 2023 26.91 27.37 26.62 27.30 7,827,986 +0.48(+1.79%)
Jan 19, 2023 26.21 26.90 25.99 26.82 9,698,898 +0.50(+1.90%)
Jan 18, 2023 26.52 27.37 26.25 26.32 11,332,404 +0.08(+0.30%)
Jan 17, 2023 26.62 26.86 26.11 26.24 8,831,518 -0.27(-1.03%)
Jan 13, 2023 26.60 26.78 26.17 26.52 7,248,990 -0.29(-1.10%)
Jan 12, 2023 26.64 27.16 26.50 26.81 11,901,359 +0.32(+1.22%)
Jan 11, 2023 26.82 26.88 26.10 26.49 10,212,543 +0.04(+0.15%)
Jan 10, 2023 26.55 26.69 25.98 26.45 8,046,595 -0.02(-0.07%)
Jan 09, 2023 26.78 26.96 26.35 26.47 8,584,327 +0.42(+1.62%)
Jan 06, 2023 25.76 26.25 25.70 26.05 9,572,311 +0.71(+2.82%)
Jan 05, 2023 24.79 25.63 24.74 25.33 10,050,053 +0.54(+2.17%)
Jan 04, 2023 24.50 25.29 24.27 24.79 11,573,049 -0.31(-1.25%)
Jan 03, 2023 26.13 26.43 24.79 25.11 9,920,117 -1.40(-5.28%)
Dec 30, 2022 26.04 26.58 25.96 26.51 7,349,334 +0.28(+1.08%)
Dec 29, 2022 25.80 26.42 25.71 26.22 6,260,634 +0.20(+0.75%)
Dec 28, 2022 26.83 26.88 25.96 26.03 8,068,641 -1.05(-3.87%)
Dec 27, 2022 27.10 27.25 26.84 27.08 7,009,970 +0.21(+0.77%)
Dec 23, 2022 26.57 26.94 26.30 26.87 9,599,841 +0.72(+2.77%)
Dec 22, 2022 27.13 27.20 25.48 26.15 9,945,115 -1.02(-3.75%)
Dec 21, 2022 27.25 27.36 26.75 27.16 8,379,287 +0.58(+2.17%)
Dec 20, 2022 26.46 27.04 26.42 26.59 12,752,992 +0.12(+0.44%)
Dec 19, 2022 27.04 27.28 26.26 26.47 10,296,239 -0.29(-1.10%)
Dec 16, 2022 26.57 26.91 26.17 26.76 30,369,470 -0.52(-1.90%)
Dec 15, 2022 26.67 27.34 26.53 27.28 14,563,114 +0.38(+1.42%)
Dec 14, 2022 27.45 27.68 26.64 26.90 13,430,121 -0.21(-0.76%)
Dec 13, 2022 27.42 27.59 26.68 27.11 12,755,894 +0.49(+1.84%)
Dec 12, 2022 25.78 26.78 25.69 26.62 12,760,070 +0.99(+3.86%)
Dec 09, 2022 26.20 26.49 25.62 25.63 11,172,254 -0.66(-2.50%)
Dec 08, 2022 27.59 27.73 26.19 26.28 10,471,039 -0.56(-2.08%)
Dec 07, 2022 26.98 27.32 26.48 26.84 11,080,383 -0.04(-0.15%)
Dec 06, 2022 27.69 28.26 26.62 26.88 13,040,779 -1.05(-3.75%)
Dec 05, 2022 29.73 30.02 27.70 27.93 11,551,319 -1.19(-4.10%)
Dec 02, 2022 29.28 29.82 28.73 29.12 11,228,876 -0.34(-1.16%)
Dec 01, 2022 30.32 30.43 29.42 29.47 9,620,352 -0.53(-1.76%)
Nov 30, 2022 30.35 30.45 29.54 29.99 12,192,421 +0.27(+0.92%)
Nov 29, 2022 29.62 30.05 29.39 29.72 7,711,720 +0.53(+1.81%)
Nov 28, 2022 28.69 29.48 28.47 29.19 9,398,213 -0.56(-1.88%)
Nov 25, 2022 30.16 30.21 29.67 29.75 3,488,613 -0.26(-0.88%)
Nov 23, 2022 29.88 30.31 29.57 30.01 6,169,191 -0.53(-1.73%)
Nov 22, 2022 30.02 30.63 29.78 30.54 9,425,292 +1.13(+3.83%)
Nov 21, 2022 29.22 29.46 27.75 29.42 14,389,180 -0.74(-2.47%)
Nov 18, 2022 29.80 30.31 29.16 30.16 9,511,924 -0.49(-1.60%)
Nov 17, 2022 30.25 30.68 29.76 30.65 8,931,789 -0.15(-0.48%)
Nov 16, 2022 31.76 31.93 30.58 30.80 8,746,128 -1.46(-4.52%)
Nov 15, 2022 31.98 32.42 31.54 32.26 10,498,365 +0.52(+1.64%)
Nov 14, 2022 31.89 32.41 31.72 31.74 11,938,614 -0.37(-1.16%)
Nov 11, 2022 31.74 32.28 31.55 32.11 16,657,725 +1.25(+4.05%)
Nov 10, 2022 30.70 30.94 29.93 30.86 10,005,617 +0.95(+3.17%)
Nov 09, 2022 31.36 31.47 29.81 29.91 16,683,085 -2.05(-6.42%)
Nov 08, 2022 32.15 32.18 31.28 31.96 14,809,182 -0.29(-0.91%)
Nov 07, 2022 31.56 32.64 31.46 32.25 13,397,854 +0.98(+3.12%)
Nov 04, 2022 31.44 31.81 30.81 31.28 18,490,374 +0.60(+1.94%)
Nov 03, 2022 28.79 30.83 28.61 30.68 17,199,276 +1.62(+5.58%)
Nov 02, 2022 30.08 28.86 29.06 15,364,272 -1.14(-3.78%)
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.