Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 24.88 25.82 24.87 25.69 809,973 +0.90(+3.62%)
Jan 30, 2023 24.50 25.11 24.25 24.79 910,322 -0.01(-0.04%)
Jan 27, 2023 24.93 25.23 24.52 24.80 744,966 +0.02(+0.08%)
Jan 26, 2023 24.28 24.93 23.99 24.78 586,597 +0.68(+2.83%)
Jan 25, 2023 23.45 24.28 23.15 24.10 717,769 +0.56(+2.39%)
Jan 24, 2023 23.34 23.67 23.09 23.54 651,430 -0.06(-0.25%)
Jan 23, 2023 22.95 23.69 22.80 23.60 634,010 +0.82(+3.60%)
Jan 20, 2023 22.03 22.92 21.86 22.78 1,184,543 +0.88(+4.01%)
Jan 19, 2023 22.08 22.08 21.72 21.90 509,302 -0.29(-1.29%)
Jan 18, 2023 22.64 23.23 22.16 22.19 519,060 -0.42(-1.88%)
Jan 17, 2023 23.34 23.60 22.42 22.61 536,263 -0.97(-4.10%)
Jan 13, 2023 22.63 23.92 22.63 23.58 429,597 +0.70(+3.06%)
Jan 12, 2023 22.40 22.94 22.24 22.88 553,032 +0.48(+2.16%)
Jan 11, 2023 22.52 22.72 22.31 22.39 494,241 -0.03(-0.13%)
Jan 10, 2023 22.22 22.61 21.43 22.42 741,713 +0.07(+0.31%)
Jan 09, 2023 22.43 22.70 21.98 22.35 671,805 -0.15(-0.66%)
Jan 06, 2023 22.07 22.89 22.06 22.50 583,871 +0.60(+2.75%)
Jan 05, 2023 21.66 21.95 21.06 21.90 457,675 -0.03(-0.14%)
Jan 04, 2023 21.98 22.29 21.70 21.93 778,541 +0.34(+1.55%)
Jan 03, 2023 22.22 22.43 21.57 21.59 644,963 -0.40(-1.84%)
Dec 30, 2022 21.36 22.02 21.36 22.00 513,411 +0.45(+2.11%)
Dec 29, 2022 21.15 21.70 21.15 21.54 432,309 +0.64(+3.07%)
Dec 28, 2022 21.51 21.68 20.70 20.90 534,628 -0.56(-2.62%)
Dec 27, 2022 21.58 21.64 21.08 21.46 430,494 -0.02(-0.09%)
Dec 23, 2022 21.28 21.55 20.68 21.48 822,443 +0.27(+1.26%)
Dec 22, 2022 20.58 21.22 20.19 21.22 816,212 +0.31(+1.46%)
Dec 21, 2022 19.82 20.99 19.80 20.91 905,630 +1.59(+8.23%)
Dec 20, 2022 19.78 19.79 19.13 19.32 598,645 -0.41(-2.09%)
Dec 19, 2022 19.39 19.83 19.17 19.74 618,170 +0.43(+2.24%)
Dec 16, 2022 19.58 19.95 19.04 19.30 1,503,737 -0.54(-2.73%)
Dec 15, 2022 20.66 20.70 19.82 19.84 850,972 -1.17(-5.57%)
Dec 14, 2022 21.27 21.51 20.72 21.01 560,427 -0.25(-1.16%)
Dec 13, 2022 21.86 22.38 21.09 21.26 862,036 -0.01(-0.05%)
Dec 12, 2022 21.90 21.97 21.08 21.27 762,940 -0.48(-2.22%)
Dec 09, 2022 21.85 22.29 21.47 21.75 816,190 -0.58(-2.60%)
Dec 08, 2022 22.78 23.17 22.28 22.33 658,194 -0.44(-1.94%)
Dec 07, 2022 22.53 23.08 22.51 22.78 635,978 +0.05(+0.22%)
Dec 06, 2022 22.14 22.91 22.14 22.73 741,524 +0.52(+2.35%)
Dec 05, 2022 21.89 22.25 21.64 22.20 1,056,242 +0.26(+1.17%)
Dec 02, 2022 21.58 22.18 21.54 21.95 1,004,133 +0.11(+0.50%)
Dec 01, 2022 23.66 23.75 21.49 21.84 1,739,635 -1.93(-8.11%)
Nov 30, 2022 24.05 24.12 23.31 23.77 864,601 -0.21(-0.86%)
Nov 29, 2022 23.61 24.29 23.43 23.98 666,331 +0.32(+1.37%)
Nov 28, 2022 23.65 24.18 23.29 23.65 729,200 -0.48(-2.00%)
Nov 25, 2022 24.43 24.83 24.05 24.13 584,971 -0.30(-1.21%)
Nov 23, 2022 26.82 27.05 24.15 24.43 1,075,937 -2.71(-9.97%)
Nov 22, 2022 27.72 28.04 26.10 27.13 955,065 +0.10(+0.36%)
Nov 21, 2022 26.93 27.20 26.52 27.04 775,621 -0.14(-0.51%)
Nov 18, 2022 26.90 27.24 26.31 27.17 484,747 +1.03(+3.95%)
Nov 17, 2022 25.61 26.20 25.14 26.14 530,435 +0.28(+1.07%)
Nov 16, 2022 26.13 26.19 25.04 25.86 441,757 -1.02(-3.81%)
Nov 15, 2022 26.85 27.86 26.72 26.89 557,859 +0.75(+2.86%)
Nov 14, 2022 26.61 26.80 26.14 26.14 346,555 -0.68(-2.53%)
Nov 11, 2022 26.64 27.20 26.40 26.82 393,400 +0.37(+1.41%)
Nov 10, 2022 25.88 27.12 25.88 26.44 609,631 +1.75(+7.09%)
Nov 09, 2022 25.73 26.07 24.63 24.69 355,487 -1.36(-5.21%)
Nov 08, 2022 26.73 26.73 25.59 26.05 282,770 -0.37(-1.41%)
Nov 07, 2022 26.65 26.65 25.68 26.43 431,940 -0.03(-0.11%)
Nov 04, 2022 26.65 26.97 26.03 26.45 363,756 +0.35(+1.36%)
Nov 03, 2022 25.98 26.59 25.67 26.10 316,633 +0.04(+0.15%)
Nov 02, 2022 27.07 25.99 26.06 353,403 -1.06(-3.92%)
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.