Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 26.38 26.97 24.82 24.84 7,977,733 -1.18(-4.53%)
Feb 07, 2023 26.37 26.43 25.23 26.02 6,303,401 -0.47(-1.77%)
Feb 06, 2023 26.41 27.14 26.04 26.49 5,170,107 -0.47(-1.74%)
Feb 03, 2023 27.55 28.18 26.76 26.96 5,529,821 -1.43(-5.04%)
Feb 02, 2023 28.21 29.03 27.64 28.39 7,600,140 +1.04(+3.80%)
Feb 01, 2023 26.20 27.94 25.37 27.35 6,968,076 +1.07(+4.07%)
Jan 31, 2023 25.22 26.30 24.89 26.28 5,457,575 +1.36(+5.46%)
Jan 30, 2023 25.04 25.76 24.73 24.92 4,884,059 -0.54(-2.12%)
Jan 27, 2023 24.09 26.06 23.80 25.46 6,369,951 +1.29(+5.34%)
Jan 26, 2023 24.66 24.74 22.78 24.17 8,601,559 -0.09(-0.37%)
Jan 25, 2023 24.20 24.81 22.51 24.26 12,986,267 -1.83(-7.01%)
Jan 24, 2023 26.36 26.82 25.79 26.09 3,587,103 -0.74(-2.76%)
Jan 23, 2023 26.17 27.44 25.70 26.83 5,819,789 +0.87(+3.35%)
Jan 20, 2023 25.63 26.03 24.78 25.96 8,333,838 +0.51(+2.00%)
Jan 19, 2023 27.76 27.82 25.15 25.45 9,137,861 -2.95(-10.39%)
Jan 18, 2023 28.75 29.72 28.20 28.40 5,789,461 +0.10(+0.37%)
Jan 17, 2023 27.80 28.66 27.63 28.30 5,344,196 +0.50(+1.78%)
Jan 13, 2023 26.55 28.55 26.53 27.80 6,930,461 +0.71(+2.62%)
Jan 12, 2023 26.12 27.24 25.58 27.09 6,691,164 +1.05(+4.03%)
Jan 11, 2023 23.78 26.12 23.61 26.04 8,443,520 +2.42(+10.25%)
Jan 10, 2023 22.74 23.64 22.11 23.62 7,271,096 +0.65(+2.83%)
Jan 09, 2023 22.99 23.65 22.86 22.97 7,621,164 +0.28(+1.23%)
Jan 06, 2023 22.97 23.16 21.71 22.69 6,689,692 +0.46(+2.07%)
Jan 05, 2023 23.70 23.75 22.20 22.23 6,368,122 -1.98(-8.18%)
Jan 04, 2023 23.89 24.35 23.56 24.21 3,772,848 +0.82(+3.51%)
Jan 03, 2023 24.60 25.20 23.22 23.39 4,913,679 -0.63(-2.62%)
Dec 30, 2022 23.62 24.09 23.21 24.02 4,230,148 +0.09(+0.38%)
Dec 29, 2022 23.81 24.58 23.59 23.93 4,731,202 +0.50(+2.13%)
Dec 28, 2022 23.61 23.91 23.10 23.43 4,704,122 -0.31(-1.31%)
Dec 27, 2022 25.19 25.19 23.70 23.74 7,015,975 -1.79(-7.01%)
Dec 23, 2022 25.82 25.93 24.94 25.53 4,249,325 -0.24(-0.93%)
Dec 22, 2022 26.70 27.02 25.06 25.77 5,496,023 -1.45(-5.33%)
Dec 21, 2022 26.26 27.37 25.50 27.22 4,906,354 +1.02(+3.89%)
Dec 20, 2022 26.87 27.76 26.08 26.20 4,834,679 -1.02(-3.75%)
Dec 19, 2022 29.17 29.22 27.10 27.22 5,004,866 -1.94(-6.65%)
Dec 16, 2022 30.29 30.55 28.93 29.16 12,613,379 -2.17(-6.93%)
Dec 15, 2022 32.12 33.19 31.11 31.33 5,176,521 -1.40(-4.28%)
Dec 14, 2022 31.41 33.33 31.29 32.73 6,264,043 +1.22(+3.87%)
Dec 13, 2022 31.66 33.05 30.70 31.51 7,402,701 +1.77(+5.95%)
Dec 12, 2022 28.61 30.18 28.30 29.74 4,213,121 +1.09(+3.80%)
Dec 09, 2022 28.93 29.78 28.55 28.65 4,289,073 -0.39(-1.34%)
Dec 08, 2022 29.03 29.64 28.27 29.04 3,145,336 +0.34(+1.18%)
Dec 07, 2022 29.46 30.38 28.48 28.70 3,944,873 -0.66(-2.25%)
Dec 06, 2022 31.03 31.08 28.98 29.36 4,903,641 -1.71(-5.50%)
Dec 05, 2022 32.06 32.31 30.88 31.07 3,989,340 -1.08(-3.36%)
Dec 02, 2022 30.64 32.58 30.59 32.15 4,910,006 +0.99(+3.18%)
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.