Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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 9,137,860 -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%)
Dec 01, 2022 32.31 32.60 30.90 31.16 4,960,308 -1.42(-4.36%)
Nov 30, 2022 31.08 32.65 30.58 32.58 6,168,120 +1.84(+5.99%)
Nov 29, 2022 31.62 32.09 30.72 30.74 4,438,029 -0.58(-1.85%)
Nov 28, 2022 31.22 31.55 30.79 31.32 4,226,904 -0.37(-1.17%)
Nov 25, 2022 31.01 32.30 30.86 31.69 2,966,592 +0.18(+0.57%)
Nov 23, 2022 31.15 31.70 30.82 31.51 4,601,245 +0.55(+1.78%)
Nov 22, 2022 30.52 31.19 29.90 30.96 4,589,406 +0.50(+1.64%)
Nov 21, 2022 30.00 30.61 28.95 30.46 5,571,555 +0.07(+0.23%)
Nov 18, 2022 32.52 32.52 29.55 30.39 7,957,989 -1.52(-4.76%)
Nov 17, 2022 30.05 32.20 29.32 31.91 8,135,207 +0.58(+1.85%)
Nov 16, 2022 30.60 31.58 30.23 31.33 6,573,435 -0.01(-0.03%)
Nov 15, 2022 31.60 32.53 30.97 31.34 9,414,824 +1.67(+5.63%)
Nov 14, 2022 30.00 30.36 28.08 29.67 9,719,717 -0.82(-2.69%)
Nov 11, 2022 30.20 31.79 29.80 30.49 12,198,636 -0.30(-0.97%)
Nov 10, 2022 26.23 31.63 25.68 30.79 22,645,138 +6.63(+27.44%)
Nov 09, 2022 23.92 25.64 23.91 24.16 8,341,955 +0.00(+0.00%)
Nov 08, 2022 23.64 24.72 23.43 24.16 8,858,719 +1.02(+4.41%)
Nov 07, 2022 24.32 24.41 22.66 23.14 5,971,817 -0.90(-3.74%)
Nov 04, 2022 26.33 26.84 23.11 24.04 13,901,081 -1.67(-6.50%)
Nov 03, 2022 22.92 26.47 22.88 25.71 24,264,516 +4.05(+18.70%)
Nov 02, 2022 22.64 21.62 21.66 8,603,676 -0.91(-4.01%)
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.