Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 28.29 28.52 27.37 27.60 520,201 -0.46(-1.64%)
Jan 30, 2023 30.36 30.36 28.06 28.06 750,180 -3.68(-11.59%)
Jan 27, 2023 26.91 33.81 26.45 31.74 1,545,440 +4.37(+15.97%)
Jan 26, 2023 29.67 29.79 26.22 27.37 963,451 -1.38(-4.80%)
Jan 25, 2023 32.20 32.43 28.52 28.75 1,445,744 -0.46(-1.57%)
Jan 24, 2023 30.13 31.05 28.98 29.21 226,220 -1.38(-4.51%)
Jan 23, 2023 28.75 30.82 28.06 30.59 433,184 +2.07(+7.26%)
Jan 20, 2023 29.67 29.90 28.29 28.52 298,865 -0.69(-2.36%)
Jan 19, 2023 29.44 29.67 27.83 29.21 171,541 -1.15(-3.79%)
Jan 18, 2023 30.59 31.05 29.44 30.36 271,454 -0.23(-0.75%)
Jan 17, 2023 31.05 31.74 29.44 30.59 295,562 -0.23(-0.75%)
Jan 13, 2023 28.75 31.51 28.75 30.82 342,138 +0.92(+3.08%)
Jan 12, 2023 27.37 30.13 26.68 29.90 381,215 +2.53(+9.24%)
Jan 11, 2023 25.53 28.06 25.30 27.37 377,411 +2.07(+8.18%)
Jan 10, 2023 25.30 25.53 24.61 25.30 214,226 +0.46(+1.85%)
Jan 09, 2023 25.53 25.99 24.61 24.84 437,709 -0.23(-0.92%)
Jan 06, 2023 25.30 26.68 24.84 25.07 320,393 -1.84(-6.84%)
Jan 05, 2023 27.60 27.83 26.22 26.91 242,891 -1.61(-5.65%)
Jan 04, 2023 28.98 29.44 27.83 28.52 235,874 -0.23(-0.80%)
Jan 03, 2023 29.21 29.44 27.14 28.75 264,581 +0.46(+1.63%)
Dec 30, 2022 27.83 30.59 26.91 28.29 402,997 +0.23(+0.82%)
Dec 29, 2022 25.07 28.06 23.92 28.06 697,086 +3.45(+14.02%)
Dec 28, 2022 24.61 25.07 24.38 24.61 211,509 +0.23(+0.94%)
Dec 27, 2022 26.68 26.68 23.92 24.38 378,476 -2.30(-8.62%)
Dec 23, 2022 25.76 26.68 25.30 26.68 223,376 +0.92(+3.57%)
Dec 22, 2022 26.91 27.37 24.84 25.76 347,112 -2.07(-7.44%)
Dec 21, 2022 26.91 28.52 25.76 27.83 252,347 +0.92(+3.42%)
Dec 20, 2022 27.14 28.06 26.45 26.91 312,281 -1.15(-4.10%)
Dec 19, 2022 27.83 28.29 26.91 28.06 264,192 -0.23(-0.81%)
Dec 16, 2022 28.52 29.21 27.14 28.29 659,820 -0.69(-2.38%)
Dec 15, 2022 27.14 29.21 26.68 28.98 459,121 +1.15(+4.13%)
Dec 14, 2022 29.67 30.13 27.14 27.83 528,554 -1.61(-5.47%)
Dec 13, 2022 30.82 31.51 28.75 29.44 339,853 +0.00(+0.00%)
Dec 12, 2022 29.90 30.36 29.21 29.44 284,690 +0.00(+0.00%)
Dec 09, 2022 30.59 31.62 28.98 29.44 313,471 -1.38(-4.48%)
Dec 08, 2022 31.51 32.31 30.13 30.82 284,120 -0.69(-2.19%)
Dec 07, 2022 29.90 31.97 29.21 31.51 260,025 +0.46(+1.48%)
Dec 06, 2022 32.20 32.66 28.98 31.05 368,383 -1.15(-3.57%)
Dec 05, 2022 33.12 33.81 31.97 32.20 395,456 -0.92(-2.78%)
Dec 02, 2022 31.51 34.03 29.47 33.12 655,881 +1.38(+4.35%)
Dec 01, 2022 32.66 34.16 30.59 31.74 691,456 +0.92(+2.99%)
Nov 30, 2022 29.44 30.82 28.06 30.82 752,581 +2.30(+8.06%)
Nov 29, 2022 28.29 28.98 27.37 28.52 370,082 +1.38(+5.08%)
Nov 28, 2022 27.14 28.75 26.45 27.14 663,934 +1.15(+4.42%)
Nov 25, 2022 29.21 29.44 25.76 25.99 748,008 +1.15(+4.63%)
Nov 23, 2022 24.38 25.30 24.38 24.84 328,354 +0.57(+2.37%)
Nov 22, 2022 25.76 25.99 23.46 24.27 559,114 -2.41(-9.05%)
Nov 21, 2022 28.06 28.52 26.22 26.68 438,165 -1.84(-6.45%)
Nov 18, 2022 29.44 29.55 27.83 28.52 404,823 -0.23(-0.80%)
Nov 17, 2022 29.67 29.90 28.29 28.75 383,827 -1.84(-6.02%)
Nov 16, 2022 33.58 34.04 30.36 30.59 488,445 -3.22(-9.52%)
Nov 15, 2022 35.88 36.80 33.58 33.81 551,487 -1.27(-3.61%)
Nov 14, 2022 38.41 38.64 32.66 35.08 1,174,038 -1.27(-3.48%)
Nov 11, 2022 28.29 37.95 26.91 36.34 1,586,175 +8.51(+30.58%)
Nov 10, 2022 30.13 30.36 27.14 27.83 988,340 +0.92(+3.42%)
Nov 09, 2022 29.21 29.44 26.68 26.91 401,042 -3.11(-10.34%)
Nov 08, 2022 30.59 31.28 29.21 30.02 258,398 -0.34(-1.14%)
Nov 07, 2022 31.05 31.05 29.67 30.36 239,367 +0.00(+0.00%)
Nov 04, 2022 31.28 31.97 29.67 30.36 230,576 -0.23(-0.75%)
Nov 03, 2022 30.13 31.51 29.90 30.59 221,636 +0.23(+0.76%)
Nov 02, 2022 32.20 32.20 30.36 30.36 250,210 -1.15(-3.65%)
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.