Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 24.85 25.38 24.68 25.27 398,749 +0.55(+2.22%)
Jan 30, 2023 24.60 24.96 24.17 24.72 1,082,694 -0.10(-0.40%)
Jan 27, 2023 24.71 25.35 24.42 24.82 342,275 +0.06(+0.24%)
Jan 26, 2023 26.04 26.20 24.50 24.76 406,540 -1.16(-4.48%)
Jan 25, 2023 25.62 26.38 25.58 25.92 338,177 +0.13(+0.50%)
Jan 24, 2023 25.87 26.63 25.75 25.79 444,567 -0.58(-2.20%)
Jan 23, 2023 26.51 26.57 25.84 26.37 328,108 -0.19(-0.72%)
Jan 20, 2023 26.17 26.68 25.39 26.56 449,686 +0.79(+3.07%)
Jan 19, 2023 26.03 26.38 25.53 25.77 308,657 -0.33(-1.26%)
Jan 18, 2023 26.44 26.98 26.04 26.10 310,933 -0.15(-0.57%)
Jan 17, 2023 25.94 26.46 25.70 26.25 404,641 +0.27(+1.04%)
Jan 13, 2023 26.46 27.36 25.35 25.98 593,400 -0.82(-3.06%)
Jan 12, 2023 25.63 26.81 25.26 26.80 552,991 +1.11(+4.32%)
Jan 11, 2023 25.36 25.79 25.02 25.69 336,594 +0.22(+0.86%)
Jan 10, 2023 24.86 25.48 24.86 25.47 270,084 +0.62(+2.49%)
Jan 09, 2023 25.29 25.56 24.68 24.85 427,802 -0.39(-1.55%)
Jan 06, 2023 24.61 25.54 24.10 25.24 423,076 +0.74(+3.02%)
Jan 05, 2023 25.18 25.61 24.31 24.50 574,645 -1.14(-4.45%)
Jan 04, 2023 26.35 26.63 25.47 25.64 848,573 +0.20(+0.79%)
Jan 03, 2023 26.20 26.25 24.87 25.44 510,837 -0.76(-2.90%)
Dec 30, 2022 25.76 26.22 25.70 26.20 308,619 +0.30(+1.16%)
Dec 29, 2022 25.42 26.34 25.03 25.90 451,403 +0.58(+2.29%)
Dec 28, 2022 25.61 26.22 25.04 25.32 452,226 -0.41(-1.59%)
Dec 27, 2022 26.60 26.66 25.72 25.73 275,725 -0.76(-2.87%)
Dec 23, 2022 26.97 27.44 26.20 26.49 306,743 -0.86(-3.14%)
Dec 22, 2022 25.99 27.40 25.64 27.35 598,691 +1.80(+7.05%)
Dec 21, 2022 25.13 25.77 24.66 25.55 403,794 +0.42(+1.67%)
Dec 20, 2022 24.91 25.82 24.83 25.13 533,555 +0.07(+0.28%)
Dec 19, 2022 25.42 25.70 24.44 25.06 517,254 -0.36(-1.42%)
Dec 16, 2022 24.53 25.60 24.43 25.42 920,529 +0.61(+2.46%)
Dec 15, 2022 24.81 25.07 24.50 24.81 424,787 -0.16(-0.64%)
Dec 14, 2022 25.06 25.45 24.01 24.97 479,976 -0.06(-0.24%)
Dec 13, 2022 24.60 25.06 23.78 25.03 1,172,131 +0.80(+3.30%)
Dec 12, 2022 22.74 24.26 22.48 24.23 833,666 +1.54(+6.79%)
Dec 09, 2022 22.79 23.00 22.50 22.69 556,709 -0.14(-0.61%)
Dec 08, 2022 23.55 23.72 22.51 22.83 426,152 -0.71(-3.02%)
Dec 07, 2022 22.66 23.56 22.66 23.54 480,484 +0.98(+4.34%)
Dec 06, 2022 22.57 22.99 22.21 22.56 443,808 -0.21(-0.92%)
Dec 05, 2022 23.85 24.13 22.55 22.77 917,384 -0.79(-3.35%)
Dec 02, 2022 22.34 23.65 22.34 23.56 455,890 +1.08(+4.80%)
Dec 01, 2022 22.63 22.64 22.06 22.48 518,150 -0.17(-0.75%)
Nov 30, 2022 20.46 22.80 20.40 22.65 998,255 +2.39(+11.80%)
Nov 29, 2022 20.25 20.39 19.86 20.26 534,811 +0.07(+0.35%)
Nov 28, 2022 19.88 20.72 19.88 20.19 478,046 +0.27(+1.36%)
Nov 25, 2022 21.35 21.46 19.86 19.92 733,454 -1.50(-7.00%)
Nov 23, 2022 20.46 21.55 20.46 21.42 365,686 +1.08(+5.31%)
Nov 22, 2022 20.43 20.48 19.68 20.34 411,699 +0.06(+0.30%)
Nov 21, 2022 21.38 21.50 20.26 20.28 303,912 -1.04(-4.88%)
Nov 18, 2022 21.40 21.89 21.14 21.32 408,912 +0.03(+0.14%)
Nov 17, 2022 21.53 21.63 21.03 21.29 257,878 -0.24(-1.11%)
Nov 16, 2022 21.36 21.70 20.85 21.53 717,943 +0.08(+0.37%)
Nov 15, 2022 22.16 22.17 21.18 21.45 438,955 -0.36(-1.65%)
Nov 14, 2022 21.70 22.07 21.16 21.81 573,139 +0.24(+1.11%)
Nov 11, 2022 21.50 23.39 20.83 21.57 1,357,504 -0.89(-3.96%)
Nov 10, 2022 22.81 23.17 21.89 22.46 675,844 +0.51(+2.32%)
Nov 09, 2022 22.77 23.06 21.92 21.95 567,168 -0.93(-4.06%)
Nov 08, 2022 22.56 23.33 22.50 22.88 606,933 +0.32(+1.42%)
Nov 07, 2022 21.75 23.00 21.52 22.56 887,196 +0.82(+3.77%)
Nov 04, 2022 21.83 22.05 21.25 21.74 666,830 +0.09(+0.42%)
Nov 03, 2022 21.29 22.10 21.05 21.65 424,758 +0.03(+0.14%)
Nov 02, 2022 21.86 21.62 514,643 -0.34(-1.55%)
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.