Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 29.26 30.79 29.17 29.95 58,335,424 +0.13(+0.43%)
Feb 02, 2023 28.90 29.94 28.45 29.83 62,902,108 +1.11(+3.85%)
Feb 01, 2023 27.55 29.08 27.35 28.72 64,033,068 +0.80(+2.87%)
Jan 31, 2023 27.45 27.95 27.20 27.92 53,213,804 +0.31(+1.11%)
Jan 30, 2023 27.39 28.17 27.34 27.61 55,990,460 -0.21(-0.75%)
Jan 27, 2023 26.74 27.90 26.46 27.82 150,360,512 -1.91(-6.41%)
Jan 26, 2023 29.70 29.75 28.98 29.73 55,548,724 +0.39(+1.31%)
Jan 25, 2023 29.16 29.53 28.82 29.34 28,562,712 -0.22(-0.74%)
Jan 24, 2023 29.58 29.83 29.37 29.56 25,086,224 -0.35(-1.16%)
Jan 23, 2023 28.98 30.12 28.83 29.91 39,252,952 +1.04(+3.59%)
Jan 20, 2023 28.08 28.88 27.91 28.87 35,586,976 +0.79(+2.81%)
Jan 19, 2023 28.27 28.41 27.90 28.08 37,318,796 -0.39(-1.35%)
Jan 18, 2023 29.44 29.46 28.29 28.46 44,721,512 -0.79(-2.69%)
Jan 17, 2023 29.82 29.89 29.16 29.25 34,982,748 -0.50(-1.68%)
Jan 13, 2023 29.61 29.81 29.45 29.75 31,744,106 -0.18(-0.59%)
Jan 12, 2023 29.62 30.01 29.12 29.93 29,302,592 +0.43(+1.47%)
Jan 11, 2023 29.32 29.52 28.65 29.49 30,732,130 +0.41(+1.39%)
Jan 10, 2023 28.89 29.15 28.57 29.09 23,282,990 +0.13(+0.44%)
Jan 09, 2023 28.49 29.51 28.49 28.96 37,909,316 +0.57(+2.02%)
Jan 06, 2023 27.59 28.48 27.05 28.38 32,177,364 +1.16(+4.25%)
Jan 05, 2023 27.10 27.44 27.05 27.23 33,954,012 -0.12(-0.43%)
Jan 04, 2023 27.08 27.58 26.83 27.35 38,094,148 +0.94(+3.55%)
Jan 03, 2023 26.72 26.74 26.05 26.41 31,681,018 +0.30(+1.14%)
Dec 30, 2022 25.59 26.14 25.49 26.11 31,408,384 +0.22(+0.84%)
Dec 29, 2022 25.46 25.97 25.44 25.89 31,282,350 +0.66(+2.62%)
Dec 28, 2022 25.53 25.80 25.19 25.23 26,479,762 -0.40(-1.54%)
Dec 27, 2022 25.53 25.79 25.34 25.63 31,597,364 -0.15(-0.57%)
Dec 23, 2022 25.61 25.87 25.37 25.78 23,888,734 +0.12(+0.46%)
Dec 22, 2022 26.13 26.13 25.04 25.66 48,036,916 -0.85(-3.21%)
Dec 21, 2022 26.27 26.65 26.26 26.51 28,429,302 +0.39(+1.48%)
Dec 20, 2022 26.21 26.55 26.10 26.12 32,224,616 -0.35(-1.31%)
Dec 19, 2022 26.58 26.65 26.18 26.47 38,074,640 -0.13(-0.48%)
Dec 16, 2022 26.68 26.81 26.13 26.60 82,095,424 -0.23(-0.85%)
Dec 15, 2022 27.60 27.66 26.79 26.82 46,220,232 -1.10(-3.93%)
Dec 14, 2022 28.17 28.77 27.67 27.92 37,571,936 -0.46(-1.64%)
Dec 13, 2022 29.43 29.73 28.03 28.38 59,248,712 +0.04(+0.14%)
Dec 12, 2022 27.79 28.36 27.52 28.34 35,534,776 +0.44(+1.59%)
Dec 09, 2022 28.05 28.43 27.85 27.90 25,953,838 -0.20(-0.70%)
Dec 08, 2022 27.98 28.26 27.73 28.10 28,818,728 +0.11(+0.39%)
Dec 07, 2022 27.94 28.21 27.81 27.99 28,570,032 -0.27(-0.94%)
Dec 06, 2022 28.84 28.96 28.00 28.26 28,039,226 -0.56(-1.95%)
Dec 05, 2022 29.07 29.39 28.54 28.82 34,444,352 -0.24(-0.82%)
Dec 02, 2022 28.82 29.08 28.36 29.06 31,930,508 -0.41(-1.41%)
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.