Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 25.01 25.74 23.64 25.06 383,484 +0.06(+0.24%)
Jan 31, 2023 25.28 26.33 24.91 25.00 414,689 -0.13(-0.52%)
Jan 30, 2023 26.72 27.49 25.03 25.13 263,106 -2.01(-7.41%)
Jan 27, 2023 26.83 27.73 24.22 27.14 230,274 +0.34(+1.27%)
Jan 26, 2023 26.92 26.92 26.29 26.80 250,770 +0.21(+0.79%)
Jan 25, 2023 26.65 27.29 25.70 26.59 260,829 -0.42(-1.55%)
Jan 24, 2023 25.23 27.32 25.00 27.01 301,173 +1.56(+6.13%)
Jan 23, 2023 24.18 25.63 23.56 25.45 386,242 +1.27(+5.25%)
Jan 20, 2023 23.44 24.30 23.00 24.18 390,498 +1.14(+4.95%)
Jan 19, 2023 23.00 23.72 22.66 23.04 501,413 +0.91(+4.11%)
Jan 18, 2023 23.52 23.97 21.75 22.13 406,656 -1.15(-4.94%)
Jan 17, 2023 23.52 23.83 22.80 23.28 298,549 -0.38(-1.61%)
Jan 13, 2023 23.50 24.70 23.22 23.66 442,880 -0.27(-1.13%)
Jan 12, 2023 23.77 24.02 23.20 23.93 400,843 +0.21(+0.89%)
Jan 11, 2023 24.41 24.73 23.21 23.72 315,216 -0.66(-2.71%)
Jan 10, 2023 23.26 25.47 23.26 24.38 306,075 +1.35(+5.86%)
Jan 09, 2023 23.75 23.83 22.46 23.03 1,259,217 -0.10(-0.43%)
Jan 06, 2023 23.32 23.50 22.73 23.13 507,396 -0.02(-0.09%)
Jan 05, 2023 24.06 24.53 23.13 23.15 342,918 -1.22(-5.01%)
Jan 04, 2023 23.34 24.44 22.60 24.37 440,607 +1.07(+4.59%)
Jan 03, 2023 24.74 25.65 23.00 23.30 414,933 -1.34(-5.44%)
Dec 30, 2022 23.74 25.70 23.65 24.64 614,651 +0.62(+2.58%)
Dec 29, 2022 23.85 25.46 23.27 24.02 544,873 +0.52(+2.21%)
Dec 28, 2022 23.52 24.14 23.03 23.50 345,156 -0.07(-0.30%)
Dec 27, 2022 24.75 25.41 23.52 23.57 298,928 -1.24(-5.00%)
Dec 23, 2022 26.35 26.50 24.44 24.81 342,433 -1.82(-6.83%)
Dec 22, 2022 26.37 26.85 25.87 26.63 440,455 -0.09(-0.34%)
Dec 21, 2022 27.36 27.80 26.32 26.72 476,456 -0.53(-1.94%)
Dec 20, 2022 25.41 27.27 25.11 27.25 633,399 +1.64(+6.40%)
Dec 19, 2022 26.86 26.86 24.86 25.61 461,524 -1.40(-5.18%)
Dec 16, 2022 27.57 27.97 26.49 27.01 1,372,905 -1.01(-3.60%)
Dec 15, 2022 29.03 29.88 27.85 28.02 322,636 -1.40(-4.76%)
Dec 14, 2022 29.23 30.14 28.82 29.42 306,879 +0.17(+0.58%)
Dec 13, 2022 30.71 30.71 28.24 29.25 298,879 -0.14(-0.48%)
Dec 12, 2022 27.52 29.46 27.00 29.39 331,229 +2.20(+8.09%)
Dec 09, 2022 27.72 28.10 27.09 27.19 263,219 -0.83(-2.96%)
Dec 08, 2022 27.37 29.03 26.42 28.02 282,541 +0.77(+2.83%)
Dec 07, 2022 27.05 28.43 26.85 27.25 374,504 +0.16(+0.59%)
Dec 06, 2022 28.96 30.34 26.24 27.09 561,306 -2.09(-7.16%)
Dec 05, 2022 32.50 32.50 28.95 29.18 1,288,269 -3.32(-10.22%)
Dec 02, 2022 29.64 32.71 28.26 32.50 406,874 +2.25(+7.44%)
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.