Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 23.76 24.28 23.71 23.94 155,433 -0.17(-0.71%)
Jan 27, 2023 24.41 25.01 23.80 24.11 678,079 -0.30(-1.23%)
Jan 26, 2023 25.03 25.72 23.89 24.41 1,029,392 -0.49(-1.97%)
Jan 25, 2023 25.00 25.19 24.00 24.90 864,277 -0.27(-1.07%)
Jan 24, 2023 25.19 25.45 24.53 25.17 1,515,017 +0.04(+0.16%)
Jan 23, 2023 24.77 25.50 24.55 25.13 658,051 +0.13(+0.52%)
Jan 20, 2023 24.85 25.59 23.82 25.00 295,667 +0.60(+2.46%)
Jan 19, 2023 24.68 24.70 23.76 24.40 190,230 -0.20(-0.81%)
Jan 18, 2023 25.10 25.82 24.15 24.60 306,321 -0.88(-3.45%)
Jan 17, 2023 26.44 26.49 25.33 25.48 213,982 -0.90(-3.41%)
Jan 13, 2023 24.01 26.63 23.75 26.38 352,347 +3.31(+14.35%)
Jan 12, 2023 21.38 23.09 21.26 23.07 241,921 +1.72(+8.06%)
Jan 11, 2023 21.97 22.14 21.16 21.35 191,482 -0.75(-3.39%)
Jan 10, 2023 22.20 22.66 21.00 22.10 363,048 +0.09(+0.41%)
Jan 09, 2023 22.71 23.44 21.65 22.01 615,934 -1.22(-5.25%)
Jan 06, 2023 29.00 29.25 20.98 23.23 2,151,316 -6.98(-23.10%)
Jan 05, 2023 28.98 30.40 28.73 30.21 374,426 +1.02(+3.49%)
Jan 04, 2023 29.28 29.58 28.86 29.19 83,427 -0.03(-0.10%)
Jan 03, 2023 31.14 31.14 29.00 29.22 109,571 -1.77(-5.71%)
Dec 30, 2022 31.18 31.76 30.74 30.99 142,795 -0.49(-1.56%)
Dec 29, 2022 30.00 32.44 29.97 31.48 219,099 +1.56(+5.21%)
Dec 28, 2022 28.99 29.94 28.64 29.92 93,559 +0.91(+3.14%)
Dec 27, 2022 29.35 29.55 27.31 29.01 125,323 -0.22(-0.75%)
Dec 23, 2022 29.32 29.36 28.39 29.23 130,665 -0.11(-0.37%)
Dec 22, 2022 28.93 29.39 28.31 29.34 105,794 +0.45(+1.56%)
Dec 21, 2022 28.68 29.37 27.64 28.89 117,644 +0.38(+1.33%)
Dec 20, 2022 26.67 28.91 26.67 28.51 136,938 +1.66(+6.18%)
Dec 19, 2022 27.86 27.86 26.44 26.85 165,945 -1.02(-3.66%)
Dec 16, 2022 28.30 28.62 27.60 27.87 758,634 -0.77(-2.69%)
Dec 15, 2022 29.25 29.32 28.27 28.64 187,705 -0.70(-2.39%)
Dec 14, 2022 28.88 30.09 28.48 29.34 139,671 +0.33(+1.14%)
Dec 13, 2022 29.18 29.64 28.31 29.01 168,719 +0.30(+1.04%)
Dec 12, 2022 28.33 29.05 27.63 28.71 154,968 +0.71(+2.54%)
Dec 09, 2022 28.24 28.79 27.84 28.00 133,161 -0.21(-0.74%)
Dec 08, 2022 28.08 28.47 27.27 28.21 106,659 +0.37(+1.33%)
Dec 07, 2022 27.43 28.72 27.02 27.84 179,311 +0.18(+0.65%)
Dec 06, 2022 28.40 28.56 27.29 27.66 182,753 -0.99(-3.46%)
Dec 05, 2022 27.61 28.81 26.94 28.65 201,682 +1.34(+4.91%)
Dec 02, 2022 26.99 27.96 26.48 27.31 371,836 +0.03(+0.11%)
Dec 01, 2022 27.93 28.50 27.02 27.28 165,956 -0.35(-1.27%)
Nov 30, 2022 28.30 28.50 26.86 27.63 607,724 -0.30(-1.07%)
Nov 29, 2022 27.33 28.15 25.75 27.93 439,981 +0.61(+2.23%)
Nov 28, 2022 27.88 28.24 27.12 27.32 117,347 -0.83(-2.95%)
Nov 25, 2022 27.92 28.64 27.92 28.15 35,853 +0.20(+0.72%)
Nov 23, 2022 27.73 28.48 27.50 27.95 107,081 +0.01(+0.04%)
Nov 22, 2022 27.15 28.02 26.25 27.94 144,298 +0.90(+3.33%)
Nov 21, 2022 27.34 27.34 26.55 27.04 117,544 -0.24(-0.88%)
Nov 18, 2022 28.79 29.16 27.10 27.28 149,330 -0.89(-3.16%)
Nov 17, 2022 28.64 28.64 26.96 28.17 177,646 -0.20(-0.70%)
Nov 16, 2022 29.85 30.05 28.30 28.37 196,277 -1.59(-5.31%)
Nov 15, 2022 30.80 30.80 29.79 29.96 210,081 -0.26(-0.86%)
Nov 14, 2022 31.12 31.56 30.14 30.22 167,050 -0.75(-2.42%)
Nov 11, 2022 30.50 31.52 30.09 30.97 320,752 +0.47(+1.54%)
Nov 10, 2022 30.00 30.94 29.22 30.50 337,264 +1.21(+4.13%)
Nov 09, 2022 29.77 30.02 28.98 29.29 156,810 -0.28(-0.95%)
Nov 08, 2022 29.19 30.16 29.06 29.57 147,393 +0.48(+1.65%)
Nov 07, 2022 29.95 30.07 29.09 29.09 128,304 -0.58(-1.95%)
Nov 04, 2022 30.00 30.00 28.40 29.67 155,923 -0.23(-0.77%)
Nov 03, 2022 29.32 30.03 28.62 29.90 141,016 +0.68(+2.33%)
Nov 02, 2022 29.58 30.45 29.10 29.22 240,915 -0.38(-1.28%)
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.