Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 26.48 26.88 25.77 25.78 158,839 -0.88(-3.30%)
Feb 02, 2023 25.22 26.67 24.68 26.66 356,295 +1.71(+6.85%)
Feb 01, 2023 24.90 25.29 23.90 24.95 306,249 +0.06(+0.24%)
Jan 31, 2023 24.16 25.05 24.16 24.89 430,266 +0.95(+3.97%)
Jan 30, 2023 23.76 24.28 23.71 23.94 155,433 -0.17(-0.71%)
Jan 27, 2023 24.41 25.01 23.80 24.11 678,079 -0.30(-1.23%)
Jan 26, 2023 25.03 25.72 23.89 24.41 1,029,392 -0.49(-1.97%)
Jan 25, 2023 25.00 25.19 24.00 24.90 864,277 -0.27(-1.07%)
Jan 24, 2023 25.19 25.45 24.53 25.17 1,515,017 +0.04(+0.16%)
Jan 23, 2023 24.77 25.50 24.55 25.13 658,051 +0.13(+0.52%)
Jan 20, 2023 24.85 25.59 23.82 25.00 295,667 +0.60(+2.46%)
Jan 19, 2023 24.68 24.70 23.76 24.40 190,230 -0.20(-0.81%)
Jan 18, 2023 25.10 25.82 24.15 24.60 306,321 -0.88(-3.45%)
Jan 17, 2023 26.44 26.49 25.33 25.48 213,982 -0.90(-3.41%)
Jan 13, 2023 24.01 26.63 23.75 26.38 352,347 +3.31(+14.35%)
Jan 12, 2023 21.38 23.09 21.26 23.07 241,921 +1.72(+8.06%)
Jan 11, 2023 21.97 22.14 21.16 21.35 191,482 -0.75(-3.39%)
Jan 10, 2023 22.20 22.66 21.00 22.10 363,048 +0.09(+0.41%)
Jan 09, 2023 22.71 23.44 21.65 22.01 615,934 -1.22(-5.25%)
Jan 06, 2023 29.00 29.25 20.98 23.23 2,151,316 -6.98(-23.10%)
Jan 05, 2023 28.98 30.40 28.73 30.21 374,426 +1.02(+3.49%)
Jan 04, 2023 29.28 29.58 28.86 29.19 83,427 -0.03(-0.10%)
Jan 03, 2023 31.14 31.14 29.00 29.22 109,571 -1.77(-5.71%)
Dec 30, 2022 31.18 31.76 30.74 30.99 142,795 -0.49(-1.56%)
Dec 29, 2022 30.00 32.44 29.97 31.48 219,099 +1.56(+5.21%)
Dec 28, 2022 28.99 29.94 28.64 29.92 93,559 +0.91(+3.14%)
Dec 27, 2022 29.35 29.55 27.31 29.01 125,323 -0.22(-0.75%)
Dec 23, 2022 29.32 29.36 28.39 29.23 130,665 -0.11(-0.37%)
Dec 22, 2022 28.93 29.39 28.31 29.34 105,794 +0.45(+1.56%)
Dec 21, 2022 28.68 29.37 27.64 28.89 117,644 +0.38(+1.33%)
Dec 20, 2022 26.67 28.91 26.67 28.51 136,938 +1.66(+6.18%)
Dec 19, 2022 27.86 27.86 26.44 26.85 165,945 -1.02(-3.66%)
Dec 16, 2022 28.30 28.62 27.60 27.87 758,634 -0.77(-2.69%)
Dec 15, 2022 29.25 29.32 28.27 28.64 187,705 -0.70(-2.39%)
Dec 14, 2022 28.88 30.09 28.48 29.34 139,671 +0.33(+1.14%)
Dec 13, 2022 29.18 29.64 28.31 29.01 168,719 +0.30(+1.04%)
Dec 12, 2022 28.33 29.05 27.63 28.71 154,968 +0.71(+2.54%)
Dec 09, 2022 28.24 28.79 27.84 28.00 133,161 -0.21(-0.74%)
Dec 08, 2022 28.08 28.47 27.27 28.21 106,659 +0.37(+1.33%)
Dec 07, 2022 27.43 28.72 27.02 27.84 179,311 +0.18(+0.65%)
Dec 06, 2022 28.40 28.56 27.29 27.66 182,753 -0.99(-3.46%)
Dec 05, 2022 27.61 28.81 26.94 28.65 201,682 +1.34(+4.91%)
Dec 02, 2022 26.99 27.96 26.48 27.31 371,836 +0.03(+0.11%)
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.