Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 27.93 28.15 27.58 28.01 18,879,272 +0.14(+0.51%)
Jan 30, 2023 27.91 28.17 27.84 27.87 3,262,251 -0.17(-0.61%)
Jan 27, 2023 28.04 28.24 27.89 28.04 3,249,815 -0.05(-0.17%)
Jan 26, 2023 27.87 28.12 27.69 28.09 5,049,919 +0.17(+0.61%)
Jan 25, 2023 27.63 27.92 27.50 27.92 3,698,779 +0.01(+0.03%)
Jan 24, 2023 23.55 31.90 23.55 27.91 3,521,926 +0.16(+0.58%)
Jan 23, 2023 27.66 28.03 27.47 27.75 3,076,609 +0.00(+0.00%)
Jan 20, 2023 27.59 27.76 27.25 27.75 4,298,138 +0.16(+0.58%)
Jan 19, 2023 28.05 28.05 27.59 27.59 4,105,977 -0.53(-1.89%)
Jan 18, 2023 28.99 28.99 28.08 28.12 4,212,779 -0.83(-2.88%)
Jan 17, 2023 29.00 29.17 28.86 28.95 4,378,002 -0.02(-0.07%)
Jan 13, 2023 28.82 29.05 28.62 28.97 4,073,163 -0.10(-0.36%)
Jan 12, 2023 29.18 29.35 29.00 29.07 6,729,214 -0.08(-0.26%)
Jan 11, 2023 28.48 30.04 28.47 29.15 13,221,277 +0.60(+2.09%)
Jan 10, 2023 28.49 28.56 28.12 28.55 5,786,817 +0.00(+0.00%)
Jan 09, 2023 28.30 28.79 28.30 28.55 5,942,306 +0.20(+0.70%)
Jan 06, 2023 27.98 28.38 27.83 28.35 5,496,345 +0.68(+2.46%)
Jan 05, 2023 28.12 28.26 27.63 27.67 6,667,882 -0.65(-2.31%)
Jan 04, 2023 27.77 28.61 27.68 28.32 8,228,607 +0.69(+2.50%)
Jan 03, 2023 27.74 27.84 27.17 27.63 6,112,833 -0.02(-0.07%)
Dec 30, 2022 28.04 28.07 27.38 27.65 4,028,671 -0.42(-1.48%)
Dec 29, 2022 28.01 28.16 27.92 28.07 2,223,440 +0.21(+0.75%)
Dec 28, 2022 28.13 28.31 27.82 27.86 4,510,266 -0.24(-0.84%)
Dec 27, 2022 28.03 28.18 27.85 28.10 2,079,172 +0.14(+0.51%)
Dec 23, 2022 27.54 27.99 27.54 27.95 2,587,229 +0.34(+1.23%)
Dec 22, 2022 27.72 27.75 27.19 27.61 6,384,901 -0.21(-0.75%)
Dec 21, 2022 27.69 27.88 27.68 27.82 4,373,494 +0.23(+0.82%)
Dec 20, 2022 27.56 27.74 27.40 27.59 4,087,725 +0.05(+0.17%)
Dec 19, 2022 27.64 27.79 27.35 27.55 5,105,786 -0.02(-0.07%)
Dec 16, 2022 27.52 27.75 27.16 27.57 11,705,220 -0.22(-0.78%)
Dec 15, 2022 27.93 28.04 27.53 27.78 5,481,255 -0.06(-0.20%)
Dec 14, 2022 27.84 28.34 27.68 27.84 5,413,384 +0.08(+0.27%)
Dec 13, 2022 28.19 28.32 27.50 27.76 5,212,807 -0.10(-0.37%)
Dec 12, 2022 27.53 27.92 27.39 27.87 4,025,599 +0.47(+1.73%)
Dec 09, 2022 27.41 27.58 27.30 27.40 3,884,762 -0.10(-0.38%)
Dec 08, 2022 27.21 27.59 27.17 27.50 2,576,831 +0.29(+1.06%)
Dec 07, 2022 27.46 27.51 27.17 27.21 3,860,445 -0.30(-1.09%)
Dec 06, 2022 27.31 27.57 27.10 27.51 5,323,971 +0.21(+0.76%)
Dec 05, 2022 27.18 27.46 27.05 27.31 3,729,974 -0.09(-0.34%)
Dec 02, 2022 27.23 27.47 27.10 27.40 2,714,864 -0.10(-0.38%)
Dec 01, 2022 27.85 28.02 27.37 27.50 5,379,206 -0.22(-0.78%)
Nov 30, 2022 27.16 27.72 27.11 27.72 7,187,717 +0.47(+1.72%)
Nov 29, 2022 27.18 27.39 27.03 27.25 3,642,054 -0.08(-0.27%)
Nov 28, 2022 27.27 27.37 27.06 27.32 4,127,198 -0.12(-0.44%)
Nov 25, 2022 27.37 27.53 27.37 27.45 1,784,402 +0.11(+0.41%)
Nov 23, 2022 26.91 27.36 26.91 27.33 3,762,424 +0.35(+1.29%)
Nov 22, 2022 26.64 27.07 26.64 26.99 8,113,583 +0.49(+1.84%)
Nov 21, 2022 26.30 26.62 26.30 26.50 4,068,219 +0.12(+0.46%)
Nov 18, 2022 26.27 26.42 26.08 26.38 5,389,766 +0.39(+1.52%)
Nov 17, 2022 25.92 26.00 25.70 25.98 5,379,721 -0.22(-0.82%)
Nov 16, 2022 25.80 26.37 25.77 26.20 5,230,105 +0.38(+1.49%)
Nov 15, 2022 25.67 26.01 25.44 25.81 3,733,018 +0.37(+1.44%)
Nov 14, 2022 25.63 25.84 25.45 25.45 4,103,666 -0.29(-1.13%)
Nov 11, 2022 26.05 26.08 25.58 25.74 3,601,215 -0.30(-1.15%)
Nov 10, 2022 25.72 26.08 25.40 26.04 3,717,335 +0.99(+3.94%)
Nov 09, 2022 25.37 25.43 25.02 25.05 4,679,611 -0.39(-1.55%)
Nov 08, 2022 25.23 25.55 25.18 25.45 4,780,986 +0.30(+1.20%)
Nov 07, 2022 25.33 25.54 24.85 25.15 5,410,418 -0.21(-0.81%)
Nov 04, 2022 25.08 25.40 24.82 25.35 3,748,565 +0.39(+1.58%)
Nov 03, 2022 24.38 25.12 24.28 24.96 4,794,374 +0.43(+1.76%)
Nov 02, 2022 24.79 24.52 24.53 5,310,416 -0.42(-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.