Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 24.77 25.70 24.76 25.58 813,571 +0.89(+3.62%)
Jan 30, 2023 24.39 25.00 24.14 24.68 914,365 -0.01(-0.04%)
Jan 27, 2023 24.82 25.11 24.41 24.69 748,275 +0.02(+0.08%)
Jan 26, 2023 24.17 24.82 23.89 24.67 589,203 +0.68(+2.83%)
Jan 25, 2023 23.35 24.17 23.05 23.99 720,957 +0.56(+2.39%)
Jan 24, 2023 23.24 23.56 22.99 23.43 654,324 -0.06(-0.25%)
Jan 23, 2023 22.84 23.58 22.70 23.49 636,827 +0.82(+3.60%)
Jan 20, 2023 21.93 22.81 21.76 22.68 1,189,805 +0.87(+4.01%)
Jan 19, 2023 21.98 21.98 21.63 21.80 511,565 -0.29(-1.29%)
Jan 18, 2023 22.54 23.13 22.06 22.09 521,366 -0.42(-1.88%)
Jan 17, 2023 23.24 23.49 22.32 22.51 538,645 -0.96(-4.10%)
Jan 13, 2023 22.53 23.82 22.53 23.47 431,505 +0.70(+3.06%)
Jan 12, 2023 22.30 22.83 22.15 22.78 555,488 +0.48(+2.16%)
Jan 11, 2023 22.42 22.62 22.21 22.29 496,437 -0.03(-0.13%)
Jan 10, 2023 22.13 22.51 21.34 22.32 745,008 +0.07(+0.31%)
Jan 09, 2023 22.33 22.60 21.89 22.25 674,789 -0.15(-0.66%)
Jan 06, 2023 21.97 22.79 21.96 22.40 586,464 +0.60(+2.75%)
Jan 05, 2023 21.57 21.85 20.97 21.80 459,708 -0.03(-0.14%)
Jan 04, 2023 21.88 22.20 21.61 21.83 782,000 +0.33(+1.55%)
Jan 03, 2023 22.13 22.33 21.48 21.50 647,828 -0.40(-1.84%)
Dec 30, 2022 21.26 21.92 21.26 21.90 515,692 +0.45(+2.11%)
Dec 29, 2022 21.05 21.61 21.05 21.45 434,230 +0.64(+3.07%)
Dec 28, 2022 21.42 21.59 20.61 20.81 537,003 -0.56(-2.62%)
Dec 27, 2022 21.49 21.55 20.99 21.37 432,407 -0.02(-0.09%)
Dec 23, 2022 21.18 21.46 20.59 21.39 826,096 +0.27(+1.26%)
Dec 22, 2022 20.48 21.12 20.10 21.12 819,837 +0.30(+1.46%)
Dec 21, 2022 19.73 20.90 19.71 20.82 909,653 +1.58(+8.23%)
Dec 20, 2022 19.70 19.71 19.05 19.24 601,304 -0.41(-2.09%)
Dec 19, 2022 19.30 19.74 19.09 19.65 620,916 +0.43(+2.24%)
Dec 16, 2022 19.49 19.86 18.95 19.22 1,510,416 -0.54(-2.73%)
Dec 15, 2022 20.57 20.61 19.74 19.76 854,752 -1.17(-5.57%)
Dec 14, 2022 21.18 21.41 20.63 20.92 562,916 -0.24(-1.16%)
Dec 13, 2022 21.76 22.28 21.00 21.17 865,865 -0.01(-0.05%)
Dec 12, 2022 21.80 21.87 20.99 21.18 766,329 -0.48(-2.22%)
Dec 09, 2022 21.75 22.19 21.37 21.66 819,815 -0.58(-2.60%)
Dec 08, 2022 22.67 23.07 22.18 22.23 661,118 -0.44(-1.94%)
Dec 07, 2022 22.43 22.98 22.41 22.67 638,803 +0.05(+0.22%)
Dec 06, 2022 22.04 22.81 22.04 22.63 744,817 +0.52(+2.35%)
Dec 05, 2022 21.79 22.16 21.55 22.11 1,060,934 +0.25(+1.17%)
Dec 02, 2022 21.49 22.08 21.44 21.85 1,008,594 +0.11(+0.50%)
Dec 01, 2022 23.56 23.64 21.39 21.74 1,747,362 -1.92(-8.11%)
Nov 30, 2022 23.95 24.01 23.20 23.66 868,441 -0.21(-0.86%)
Nov 29, 2022 23.51 24.18 23.33 23.87 669,291 +0.32(+1.37%)
Nov 28, 2022 23.55 24.07 23.18 23.55 732,439 -0.48(-2.00%)
Nov 25, 2022 24.32 24.72 23.95 24.03 587,570 -0.29(-1.21%)
Nov 23, 2022 26.70 26.93 24.04 24.32 1,080,717 -2.69(-9.97%)
Nov 22, 2022 27.60 27.91 25.98 27.01 959,307 +0.10(+0.36%)
Nov 21, 2022 26.81 27.08 26.41 26.92 779,066 -0.14(-0.51%)
Nov 18, 2022 26.78 27.12 26.19 27.05 486,900 +1.03(+3.95%)
Nov 17, 2022 25.50 26.08 25.03 26.02 532,791 +0.27(+1.06%)
Nov 16, 2022 26.01 26.07 24.93 25.75 443,719 -1.02(-3.81%)
Nov 15, 2022 26.73 27.74 26.60 26.77 560,337 +0.74(+2.86%)
Nov 14, 2022 26.49 26.69 26.02 26.02 348,094 -0.68(-2.53%)
Nov 11, 2022 26.52 27.08 26.28 26.70 395,147 +0.37(+1.41%)
Nov 10, 2022 25.77 27.00 25.77 26.33 612,339 +1.74(+7.09%)
Nov 09, 2022 25.61 25.96 24.53 24.58 357,066 -1.35(-5.21%)
Nov 08, 2022 26.61 26.61 25.48 25.94 284,026 -0.37(-1.41%)
Nov 07, 2022 26.53 26.53 25.57 26.31 433,858 -0.03(-0.11%)
Nov 04, 2022 26.53 26.85 25.92 26.34 365,371 +0.35(+1.36%)
Nov 03, 2022 25.87 26.47 25.55 25.98 318,040 +0.04(+0.15%)
Nov 02, 2022 26.95 25.87 25.95 354,973 -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.