Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 31.95 32.19 31.72 31.99 1,449,611 +0.19(+0.60%)
Jan 30, 2023 31.89 32.23 31.68 31.80 822,897 -0.32(-1.00%)
Jan 27, 2023 31.77 32.67 31.68 32.12 1,271,243 +0.17(+0.53%)
Jan 26, 2023 31.70 31.96 31.46 31.95 1,189,172 +0.45(+1.43%)
Jan 25, 2023 30.92 31.56 30.64 31.50 742,260 +0.10(+0.32%)
Jan 24, 2023 31.53 31.66 31.24 31.40 661,172 -0.13(-0.41%)
Jan 23, 2023 31.17 31.64 31.11 31.53 895,440 +0.54(+1.74%)
Jan 20, 2023 30.68 31.07 30.53 30.99 886,124 +0.45(+1.47%)
Jan 19, 2023 30.34 31.00 30.34 30.54 804,132 -0.08(-0.26%)
Jan 18, 2023 31.46 31.52 30.58 30.62 1,378,532 -0.31(-1.00%)
Jan 17, 2023 30.38 30.95 30.07 30.93 1,576,141 +0.43(+1.41%)
Jan 13, 2023 29.29 30.50 29.25 30.50 1,614,158 +0.83(+2.80%)
Jan 12, 2023 28.90 29.83 28.82 29.67 1,780,315 +0.96(+3.34%)
Jan 11, 2023 27.78 28.86 27.73 28.71 2,391,161 +0.75(+2.68%)
Jan 10, 2023 27.99 28.72 27.77 27.96 3,662,436 -1.88(-6.30%)
Jan 09, 2023 30.00 30.73 29.73 29.84 1,132,627 -0.07(-0.23%)
Jan 06, 2023 30.41 30.41 29.69 29.91 1,165,503 -0.30(-0.99%)
Jan 05, 2023 31.30 31.37 30.12 30.21 1,423,561 -1.37(-4.34%)
Jan 04, 2023 31.33 31.60 31.10 31.58 1,714,167 +0.27(+0.86%)
Jan 03, 2023 31.47 31.98 31.16 31.31 1,741,383 +0.18(+0.58%)
Dec 30, 2022 31.03 31.32 30.77 31.13 1,043,649 -0.27(-0.86%)
Dec 29, 2022 30.70 31.49 30.54 31.40 869,103 +1.01(+3.32%)
Dec 28, 2022 30.67 31.17 30.36 30.39 810,346 -0.40(-1.30%)
Dec 27, 2022 31.00 31.09 30.63 30.79 544,221 -0.22(-0.71%)
Dec 23, 2022 30.84 31.04 30.52 31.01 395,327 -0.01(-0.03%)
Dec 22, 2022 31.07 31.15 30.67 31.02 798,923 -0.32(-1.02%)
Dec 21, 2022 30.96 31.58 30.52 31.34 1,064,087 +0.37(+1.19%)
Dec 20, 2022 30.73 31.40 30.65 30.97 1,432,534 +0.22(+0.72%)
Dec 19, 2022 31.45 31.45 30.51 30.75 991,070 -0.49(-1.57%)
Dec 16, 2022 30.88 31.46 30.61 31.24 2,910,973 +0.18(+0.58%)
Dec 15, 2022 31.28 31.64 30.79 31.06 2,253,024 -0.63(-1.99%)
Dec 14, 2022 31.23 32.00 31.02 31.69 2,126,539 +0.41(+1.31%)
Dec 13, 2022 31.01 31.68 30.76 31.28 2,999,635 +1.08(+3.58%)
Dec 12, 2022 28.81 30.88 28.77 30.20 3,262,570 +2.09(+7.44%)
Dec 09, 2022 28.29 28.69 27.97 28.11 1,178,862 -0.22(-0.78%)
Dec 08, 2022 28.01 28.54 27.85 28.33 1,017,668 +0.52(+1.87%)
Dec 07, 2022 27.65 28.02 27.39 27.81 1,265,898 +0.01(+0.04%)
Dec 06, 2022 28.13 28.16 27.54 27.80 929,105 -0.36(-1.28%)
Dec 05, 2022 28.61 28.69 27.91 28.16 1,179,190 -0.86(-2.96%)
Dec 02, 2022 28.97 29.13 28.53 29.02 1,371,438 -0.20(-0.68%)
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.