Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 23.41 23.60 23.19 23.38 445,037 -0.12(-0.51%)
Jan 26, 2023 23.58 23.95 23.24 23.50 700,334 +0.11(+0.47%)
Jan 25, 2023 22.93 23.44 22.73 23.39 484,462 +0.12(+0.52%)
Jan 24, 2023 23.25 23.56 22.95 23.27 323,648 -0.16(-0.68%)
Jan 23, 2023 23.40 23.64 23.20 23.43 385,178 +0.05(+0.21%)
Jan 20, 2023 23.09 23.59 22.84 23.38 508,468 +0.38(+1.65%)
Jan 19, 2023 23.06 23.28 22.73 23.00 333,956 -0.33(-1.41%)
Jan 18, 2023 24.07 24.44 23.09 23.33 798,539 -0.33(-1.39%)
Jan 17, 2023 23.67 24.04 23.58 23.66 1,190,658 -0.01(-0.04%)
Jan 13, 2023 23.28 23.75 23.28 23.67 576,983 +0.14(+0.59%)
Jan 12, 2023 23.37 23.67 22.99 23.53 491,949 +0.43(+1.86%)
Jan 11, 2023 23.19 23.28 22.94 23.10 374,359 +0.11(+0.48%)
Jan 10, 2023 22.50 23.10 22.36 22.99 526,048 +0.44(+1.95%)
Jan 09, 2023 22.85 23.29 22.54 22.55 579,305 +0.14(+0.62%)
Jan 06, 2023 21.98 22.78 21.78 22.41 435,005 +0.78(+3.61%)
Jan 05, 2023 21.62 21.89 21.19 21.63 477,451 +0.02(+0.09%)
Jan 04, 2023 21.30 22.09 21.29 21.61 696,435 +0.42(+1.98%)
Jan 03, 2023 21.34 21.75 20.99 21.19 416,180 +0.03(+0.14%)
Dec 30, 2022 21.01 21.31 20.91 21.16 327,826 -0.05(-0.24%)
Dec 29, 2022 20.80 21.22 20.78 21.21 418,166 +0.68(+3.31%)
Dec 28, 2022 21.23 21.42 20.48 20.53 461,414 -0.66(-3.11%)
Dec 27, 2022 21.61 21.61 21.12 21.19 317,074 -0.34(-1.58%)
Dec 23, 2022 21.32 21.54 21.15 21.53 296,706 +0.23(+1.08%)
Dec 22, 2022 21.75 21.75 20.94 21.30 424,751 -0.54(-2.47%)
Dec 21, 2022 21.31 22.07 21.00 21.84 487,141 +0.84(+4.00%)
Dec 20, 2022 21.23 21.43 20.84 21.00 746,189 -0.10(-0.47%)
Dec 19, 2022 22.02 22.23 20.89 21.10 714,225 -0.92(-4.18%)
Dec 16, 2022 20.84 22.14 20.84 22.02 4,259,869 +0.88(+4.16%)
Dec 15, 2022 21.69 21.94 21.05 21.14 1,532,357 -1.34(-5.96%)
Dec 14, 2022 22.70 22.98 22.28 22.48 859,510 -0.40(-1.75%)
Dec 13, 2022 23.46 23.56 22.74 22.88 916,489 +0.31(+1.37%)
Dec 12, 2022 22.03 22.80 21.87 22.57 760,131 +0.45(+2.03%)
Dec 09, 2022 21.86 22.61 21.75 22.12 656,922 +0.08(+0.36%)
Dec 08, 2022 22.61 22.95 22.04 22.04 779,633 -0.14(-0.63%)
Dec 07, 2022 22.66 22.88 22.08 22.18 766,408 -0.59(-2.59%)
Dec 06, 2022 22.40 22.98 22.40 22.77 609,226 +0.54(+2.43%)
Dec 05, 2022 23.49 23.67 22.22 22.23 716,097 -1.50(-6.32%)
Dec 02, 2022 23.32 24.00 23.25 23.73 668,611 +0.04(+0.17%)
Dec 01, 2022 23.70 24.15 23.61 23.69 838,236 -0.14(-0.59%)
Nov 30, 2022 22.62 23.88 22.38 23.83 916,529 +1.32(+5.86%)
Nov 29, 2022 21.84 22.69 21.84 22.51 804,885 +0.86(+3.97%)
Nov 28, 2022 21.98 22.32 21.58 21.65 910,663 -0.81(-3.61%)
Nov 25, 2022 22.65 22.90 22.36 22.46 295,642 -0.23(-1.01%)
Nov 23, 2022 21.58 22.79 21.50 22.69 835,430 +1.36(+6.38%)
Nov 22, 2022 20.49 21.45 20.38 21.33 633,457 +0.96(+4.71%)
Nov 21, 2022 20.00 20.54 19.70 20.37 497,623 +0.16(+0.79%)
Nov 18, 2022 20.33 20.37 19.82 20.21 699,716 +0.23(+1.15%)
Nov 17, 2022 20.40 20.44 19.70 19.98 1,009,151 +0.11(+0.55%)
Nov 16, 2022 20.05 20.36 19.47 19.87 462,476 -0.45(-2.21%)
Nov 15, 2022 20.84 20.84 20.18 20.32 478,731 +0.02(+0.10%)
Nov 14, 2022 20.47 20.87 20.20 20.30 768,205 -0.53(-2.54%)
Nov 11, 2022 20.87 21.43 20.60 20.83 1,103,800 +0.43(+2.11%)
Nov 10, 2022 20.17 20.59 19.74 20.40 2,088,006 +1.10(+5.70%)
Nov 09, 2022 19.11 19.71 18.84 19.30 971,058 -0.06(-0.31%)
Nov 08, 2022 19.81 19.82 19.07 19.36 907,844 -0.32(-1.63%)
Nov 07, 2022 19.93 20.19 19.59 19.68 950,634 +0.02(+0.10%)
Nov 04, 2022 19.21 20.28 19.10 19.66 856,021 +0.77(+4.08%)
Nov 03, 2022 18.52 19.34 18.35 18.89 537,046 -0.03(-0.16%)
Nov 02, 2022 20.72 18.85 18.92 799,104 -1.97(-9.43%)
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.