Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 22.79 23.30 22.78 23.21 3,322,440 +0.09(+0.37%)
Dec 29, 2022 22.45 23.23 22.45 23.13 3,980,793 +0.80(+3.57%)
Dec 28, 2022 22.55 22.67 22.00 22.33 3,202,381 -0.15(-0.68%)
Dec 27, 2022 22.72 22.75 22.34 22.48 2,855,931 -0.24(-1.04%)
Dec 23, 2022 22.29 22.77 22.09 22.72 3,223,694 +0.43(+1.92%)
Dec 22, 2022 22.12 22.32 21.21 22.29 6,441,729 -0.52(-2.29%)
Dec 21, 2022 22.59 23.11 22.57 22.82 4,485,006 +0.52(+2.34%)
Dec 20, 2022 22.18 22.76 22.04 22.29 6,391,036 +0.01(+0.04%)
Dec 19, 2022 23.23 23.41 22.14 22.28 7,072,632 -1.03(-4.40%)
Dec 16, 2022 23.34 23.73 22.84 23.31 9,950,480 -0.36(-1.52%)
Dec 15, 2022 23.71 23.85 23.26 23.67 6,745,263 -0.52(-2.16%)
Dec 14, 2022 24.50 24.77 23.87 24.19 5,973,123 -0.44(-1.77%)
Dec 13, 2022 25.45 26.44 24.44 24.63 6,373,182 +0.20(+0.82%)
Dec 12, 2022 23.66 24.50 23.50 24.43 6,671,463 +0.68(+2.88%)
Dec 09, 2022 23.40 23.81 23.21 23.75 4,136,496 +0.17(+0.72%)
Dec 08, 2022 23.94 24.01 23.40 23.57 4,037,158 -0.16(-0.68%)
Dec 07, 2022 23.85 24.22 23.66 23.74 4,442,361 -0.34(-1.42%)
Dec 06, 2022 23.73 24.11 23.33 24.08 6,524,186 +0.25(+1.04%)
Dec 05, 2022 24.40 24.55 23.68 23.83 5,799,118 -0.97(-3.90%)
Dec 02, 2022 24.31 24.92 24.29 24.80 5,161,328 +0.19(+0.77%)
Dec 01, 2022 24.73 25.16 24.07 24.61 7,931,372 -1.03(-4.04%)
Nov 30, 2022 25.11 25.64 24.20 25.64 7,385,584 +0.47(+1.89%)
Nov 29, 2022 24.84 25.35 24.70 25.17 4,154,645 +0.41(+1.65%)
Nov 28, 2022 24.88 25.06 24.61 24.76 3,163,225 -0.56(-2.21%)
Nov 25, 2022 25.07 25.43 25.07 25.32 1,034,658 +0.13(+0.53%)
Nov 23, 2022 24.84 25.32 24.64 25.19 2,552,672 +0.28(+1.11%)
Nov 22, 2022 24.85 25.16 24.64 24.91 2,624,107 +0.33(+1.35%)
Nov 21, 2022 24.52 24.82 24.51 24.58 3,551,751 -0.11(-0.46%)
Nov 18, 2022 25.50 25.59 24.29 24.70 3,894,886 -0.20(-0.80%)
Nov 17, 2022 25.14 25.17 24.21 24.89 5,640,785 -0.79(-3.07%)
Nov 16, 2022 25.83 26.19 25.26 25.68 5,856,305 -0.23(-0.88%)
Nov 15, 2022 27.25 27.41 25.83 25.91 5,444,489 -0.69(-2.61%)
Nov 14, 2022 27.63 27.86 26.59 26.60 4,946,339 -1.41(-5.02%)
Nov 11, 2022 27.44 28.37 27.33 28.01 5,785,974 +0.78(+2.86%)
Nov 10, 2022 24.91 27.61 24.91 27.23 9,492,033 +3.65(+15.46%)
Nov 09, 2022 24.11 24.28 23.57 23.58 7,007,788 -0.91(-3.72%)
Nov 08, 2022 24.50 25.03 24.14 24.50 3,826,178 -0.02(-0.08%)
Nov 07, 2022 24.70 24.86 23.97 24.52 4,010,259 +0.13(+0.55%)
Nov 04, 2022 24.39 24.85 23.99 24.38 4,722,931 +0.47(+1.95%)
Nov 03, 2022 24.80 24.90 23.86 23.92 5,467,260 -1.40(-5.51%)
Nov 02, 2022 25.96 25.31 25.31 6,360,376 -0.96(-3.65%)
Nov 01, 2022 26.64 26.79 26.02 26.27 3,708,483 +0.10(+0.40%)
Oct 31, 2022 26.52 26.67 26.12 26.17 3,989,786 -0.41(-1.54%)
Oct 28, 2022 25.83 26.61 25.58 26.58 3,422,103 +1.03(+4.05%)
Oct 27, 2022 25.96 26.23 25.16 25.54 5,332,058 +0.01(+0.04%)
Oct 26, 2022 25.14 25.92 25.00 25.53 4,008,654 +0.06(+0.22%)
Oct 25, 2022 24.88 25.95 24.88 25.48 6,844,547 +0.51(+2.03%)
Oct 24, 2022 24.83 25.14 24.34 24.97 6,417,472 +0.48(+1.96%)
Oct 21, 2022 24.49 24.86 23.95 24.49 8,913,059 -0.18(-0.72%)
Oct 20, 2022 24.23 25.34 23.79 24.67 9,976,943 -0.16(-0.64%)
Oct 19, 2022 24.42 26.02 24.09 24.83 18,881,978 -2.14(-7.94%)
Oct 18, 2022 26.41 27.29 26.22 26.97 15,170,679 -1.32(-4.65%)
Oct 17, 2022 28.46 28.66 28.15 28.29 4,023,668 +0.81(+2.94%)
Oct 14, 2022 28.60 28.84 27.43 27.48 4,180,516 -0.86(-3.05%)
Oct 13, 2022 26.66 28.52 26.15 28.34 4,648,299 +1.05(+3.86%)
Oct 12, 2022 26.99 27.66 26.71 27.29 3,474,031 +0.24(+0.90%)
Oct 11, 2022 26.82 28.11 26.75 27.05 4,989,599 +0.04(+0.14%)
Oct 10, 2022 27.58 27.83 26.74 27.01 3,980,000 -0.34(-1.24%)
Oct 07, 2022 28.06 28.16 27.22 27.35 4,914,274 -1.12(-3.93%)
Oct 06, 2022 28.35 28.82 28.06 28.46 3,716,790 -0.37(-1.27%)
Oct 05, 2022 28.28 29.04 28.16 28.83 3,812,203 -0.12(-0.42%)
Oct 04, 2022 28.11 28.95 28.11 28.95 5,478,524 +1.49(+5.44%)
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.