Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 25.59 27.71 25.58 27.47 82,214 +2.04(+8.02%)
Jan 30, 2023 25.67 26.02 25.25 25.43 34,126 -0.47(-1.81%)
Jan 27, 2023 25.36 26.34 25.36 25.90 45,057 +0.50(+1.97%)
Jan 26, 2023 25.60 26.07 25.21 25.40 62,513 -0.13(-0.51%)
Jan 25, 2023 24.80 25.56 24.74 25.53 29,838 +0.43(+1.71%)
Jan 24, 2023 25.06 25.43 24.94 25.10 30,525 -0.02(-0.08%)
Jan 23, 2023 24.94 25.56 24.90 25.12 42,492 +0.17(+0.68%)
Jan 20, 2023 23.65 25.21 23.65 24.95 85,742 +1.20(+5.05%)
Jan 19, 2023 23.81 24.32 23.29 23.75 46,057 -0.47(-1.94%)
Jan 18, 2023 24.78 24.92 23.82 24.22 58,412 -0.60(-2.42%)
Jan 17, 2023 24.88 25.13 24.41 24.82 36,741 -0.03(-0.12%)
Jan 13, 2023 25.00 25.28 24.62 24.85 43,760 -0.50(-1.97%)
Jan 12, 2023 26.40 26.40 25.06 25.35 61,507 -0.73(-2.80%)
Jan 11, 2023 26.61 26.82 26.07 26.08 29,541 -0.33(-1.25%)
Jan 10, 2023 26.61 27.27 26.06 26.41 51,289 -0.20(-0.75%)
Jan 09, 2023 26.80 27.52 26.38 26.61 54,358 -0.18(-0.67%)
Jan 06, 2023 26.16 26.97 26.11 26.79 53,520 +0.52(+1.98%)
Jan 05, 2023 25.75 26.41 25.37 26.27 39,590 +0.49(+1.90%)
Jan 04, 2023 25.67 26.27 25.13 25.78 95,105 +0.47(+1.86%)
Jan 03, 2023 25.04 25.62 24.38 25.31 77,314 +0.51(+2.06%)
Dec 30, 2022 23.87 24.85 23.50 24.80 127,920 +0.92(+3.85%)
Dec 29, 2022 22.55 24.29 22.55 23.88 77,743 +1.36(+6.04%)
Dec 28, 2022 22.39 22.74 22.10 22.52 92,205 +0.07(+0.31%)
Dec 27, 2022 22.17 22.72 22.00 22.45 54,916 -0.07(-0.31%)
Dec 23, 2022 22.74 22.74 22.10 22.52 28,809 -0.24(-1.05%)
Dec 22, 2022 22.73 22.79 22.22 22.76 32,096 -0.11(-0.48%)
Dec 21, 2022 22.86 23.35 22.71 22.87 30,083 +0.20(+0.88%)
Dec 20, 2022 22.37 23.26 22.37 22.67 47,947 +0.05(+0.22%)
Dec 19, 2022 22.70 23.16 22.07 22.62 57,771 -0.42(-1.82%)
Dec 16, 2022 24.07 24.44 22.67 23.04 93,233 -1.17(-4.83%)
Dec 15, 2022 24.31 24.91 23.79 24.21 45,186 +0.05(+0.21%)
Dec 14, 2022 24.32 25.18 23.76 24.16 52,200 -0.25(-1.02%)
Dec 13, 2022 25.48 25.89 23.88 24.41 129,741 -0.99(-3.90%)
Dec 12, 2022 25.59 25.99 24.66 25.40 74,710 -0.59(-2.27%)
Dec 09, 2022 26.92 27.11 25.39 25.99 75,266 -0.68(-2.55%)
Dec 08, 2022 26.74 27.45 26.55 26.67 116,415 -0.37(-1.37%)
Dec 07, 2022 23.93 27.14 23.93 27.04 132,423 +3.35(+14.14%)
Dec 06, 2022 24.00 25.00 22.77 23.69 93,986 -0.12(-0.50%)
Dec 05, 2022 24.75 25.05 23.81 23.81 194,966 -0.94(-3.80%)
Dec 02, 2022 25.62 25.77 24.75 24.75 61,560 -1.04(-4.03%)
Dec 01, 2022 25.44 25.79 25.12 25.79 42,652 +0.35(+1.38%)
Nov 30, 2022 25.49 25.61 24.78 25.44 50,958 +0.13(+0.51%)
Nov 29, 2022 25.68 25.76 25.03 25.31 147,108 -0.10(-0.39%)
Nov 28, 2022 25.90 26.34 25.09 25.41 54,452 -0.62(-2.38%)
Nov 25, 2022 25.09 26.68 25.09 26.03 57,172 +0.96(+3.83%)
Nov 23, 2022 24.48 25.26 24.07 25.07 46,796 +0.79(+3.25%)
Nov 22, 2022 23.96 24.33 23.59 24.28 47,943 +0.58(+2.45%)
Nov 21, 2022 24.85 24.85 23.64 23.70 279,752 -1.53(-6.06%)
Nov 18, 2022 24.34 25.35 24.32 25.23 48,372 +0.83(+3.40%)
Nov 17, 2022 24.30 24.40 23.90 24.40 35,725 +0.26(+1.08%)
Nov 16, 2022 24.84 24.84 23.60 24.14 42,328 -0.60(-2.43%)
Nov 15, 2022 24.39 24.85 23.93 24.74 121,732 +0.61(+2.53%)
Nov 14, 2022 24.10 24.40 23.90 24.13 25,624 +0.00(+0.00%)
Nov 11, 2022 23.50 24.39 23.37 24.13 32,156 +0.69(+2.94%)
Nov 10, 2022 23.39 23.50 22.50 23.44 48,205 +0.53(+2.31%)
Nov 09, 2022 22.71 23.36 21.67 22.91 44,430 +0.06(+0.26%)
Nov 08, 2022 23.50 23.50 22.62 22.85 47,057 -0.46(-1.97%)
Nov 07, 2022 22.47 23.50 22.47 23.31 174,113 +0.58(+2.55%)
Nov 04, 2022 21.97 22.73 21.97 22.73 24,046 +0.67(+3.04%)
Nov 03, 2022 22.07 22.41 21.65 22.06 49,877 +0.20(+0.91%)
Nov 02, 2022 20.80 21.86 106,989 +1.16(+5.60%)
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.