Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 22.96 22.96 22.96 22.96 378 -0.01(-0.04%)
Dec 29, 2022 22.96 23.04 22.96 22.98 3,248 +0.21(+0.90%)
Dec 28, 2022 23.26 23.28 22.77 22.77 1,988 -0.72(-3.07%)
Dec 27, 2022 22.92 24.26 22.01 23.49 11,851 +0.68(+2.98%)
Dec 23, 2022 22.88 22.99 22.78 22.81 1,432 +0.12(+0.52%)
Dec 22, 2022 22.79 22.79 21.66 22.69 41,638 -0.53(-2.30%)
Dec 21, 2022 23.39 23.47 23.23 23.23 1,265 +0.15(+0.63%)
Dec 20, 2022 22.46 23.13 22.46 23.08 1,754 +1.10(+5.03%)
Dec 19, 2022 22.14 22.14 21.98 21.98 525 -0.34(-1.54%)
Dec 16, 2022 21.95 22.32 21.95 22.32 671 +0.33(+1.50%)
Dec 15, 2022 22.29 22.29 21.82 21.99 3,059 -1.24(-5.33%)
Dec 14, 2022 23.38 23.42 23.20 23.23 2,176 -0.11(-0.47%)
Dec 13, 2022 23.30 23.45 23.26 23.34 1,405 +0.82(+3.63%)
Dec 12, 2022 22.46 22.56 21.66 22.52 4,682 -0.31(-1.34%)
Dec 09, 2022 23.13 23.18 22.83 22.83 4,329 -0.11(-0.50%)
Dec 08, 2022 22.99 23.06 22.94 22.94 1,336 -0.06(-0.26%)
Dec 07, 2022 22.94 23.13 22.71 23.00 4,250 +0.69(+3.08%)
Dec 06, 2022 22.46 22.46 22.30 22.31 7,388 +0.06(+0.27%)
Dec 05, 2022 23.13 23.13 22.25 22.25 2,379 -1.14(-4.86%)
Dec 02, 2022 22.72 23.39 22.71 23.39 2,287 -0.01(-0.03%)
Dec 01, 2022 23.50 23.90 23.23 23.40 9,449 +0.91(+4.04%)
Nov 30, 2022 22.12 23.54 22.12 22.49 8,838 +0.84(+3.88%)
Nov 29, 2022 21.73 21.73 21.49 21.65 786 +0.66(+3.14%)
Nov 28, 2022 21.59 21.59 20.99 20.99 1,381 -0.92(-4.19%)
Nov 25, 2022 22.03 22.03 21.91 21.91 909 -0.09(-0.39%)
Nov 23, 2022 21.67 22.00 21.37 22.00 1,070 +0.38(+1.74%)
Nov 22, 2022 21.17 21.62 21.17 21.62 2,520 +0.75(+3.59%)
Nov 21, 2022 20.48 20.87 20.47 20.87 883 -0.23(-1.09%)
Nov 18, 2022 21.06 21.10 20.85 21.10 1,980 +0.03(+0.16%)
Nov 17, 2022 21.15 21.15 21.01 21.07 2,190 -0.44(-2.03%)
Nov 16, 2022 21.53 21.53 21.50 21.50 15,144 -0.31(-1.43%)
Nov 15, 2022 22.04 22.04 21.56 21.82 11,561 -0.11(-0.48%)
Nov 14, 2022 22.00 22.00 21.92 21.92 715 -0.06(-0.26%)
Nov 11, 2022 21.95 21.98 21.78 21.98 3,374 +0.28(+1.30%)
Nov 10, 2022 21.41 21.76 21.41 21.70 6,955 +1.82(+9.17%)
Nov 09, 2022 20.23 20.23 19.88 19.88 519 -0.33(-1.66%)
Nov 08, 2022 18.81 20.21 18.81 20.21 2,632 +1.36(+7.21%)
Nov 07, 2022 18.70 18.85 18.70 18.85 623 +0.10(+0.53%)
Nov 04, 2022 17.68 18.75 17.68 18.75 7,475 +2.02(+12.08%)
Nov 03, 2022 17.01 17.01 16.70 16.73 6,980 -0.57(-3.28%)
Nov 02, 2022 18.45 18.45 17.30 17.30 136 -1.02(-5.58%)
Nov 01, 2022 18.23 18.39 18.23 18.32 3,135 +0.46(+2.58%)
Oct 31, 2022 17.97 17.97 17.75 17.86 1,285 -0.45(-2.46%)
Oct 28, 2022 18.13 18.31 18.08 18.31 4,170 -0.24(-1.31%)
Oct 27, 2022 18.81 18.81 18.50 18.55 1,668 -0.25(-1.31%)
Oct 26, 2022 18.56 18.87 18.56 18.80 1,394 +0.62(+3.41%)
Oct 25, 2022 18.03 18.18 18.03 18.18 4,149 +0.15(+0.83%)
Oct 24, 2022 18.15 18.15 17.88 18.03 2,993 -0.27(-1.48%)
Oct 21, 2022 17.61 18.30 17.61 18.30 3,336 +0.99(+5.72%)
Oct 20, 2022 17.63 17.68 17.30 17.31 1,030 +0.19(+1.11%)
Oct 19, 2022 17.12 17.12 17.12 17.12 7 -0.63(-3.53%)
Oct 18, 2022 17.83 17.84 17.60 17.75 4,724 +0.10(+0.55%)
Oct 17, 2022 18.00 18.00 17.61 17.65 761 +0.51(+2.95%)
Oct 14, 2022 17.37 17.37 17.14 17.14 1,779 -0.93(-5.17%)
Oct 13, 2022 17.48 18.10 17.39 18.08 1,289 -0.28(-1.53%)
Oct 12, 2022 18.39 18.39 18.13 18.36 1,639 +0.21(+1.14%)
Oct 11, 2022 18.55 18.82 18.15 18.15 1,989 -0.25(-1.34%)
Oct 10, 2022 18.72 18.72 18.36 18.40 3,218 -0.52(-2.75%)
Oct 07, 2022 19.14 19.35 18.92 18.92 344 -1.04(-5.21%)
Oct 06, 2022 19.84 20.19 19.43 19.96 11,381 +0.16(+0.81%)
Oct 05, 2022 19.58 19.80 19.30 19.80 7,798 -0.37(-1.83%)
Oct 04, 2022 19.96 20.17 19.91 20.17 927 +0.70(+3.60%)
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.