Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 25.19 25.45 25.04 25.27 660,558 -0.26(-1.02%)
Dec 29, 2022 25.44 25.76 25.27 25.53 906,325 +0.27(+1.07%)
Dec 28, 2022 25.46 25.82 25.21 25.26 1,075,625 -0.15(-0.59%)
Dec 27, 2022 25.89 25.89 25.31 25.41 816,569 -0.59(-2.27%)
Dec 23, 2022 25.99 26.18 25.50 26.00 776,567 -0.06(-0.23%)
Dec 22, 2022 26.68 26.71 25.70 26.06 1,622,891 -0.81(-3.01%)
Dec 21, 2022 27.03 27.30 26.64 26.87 905,877 +0.11(+0.41%)
Dec 20, 2022 27.09 27.48 26.59 26.76 1,022,879 -0.51(-1.87%)
Dec 19, 2022 27.65 28.22 27.13 27.27 1,116,505 -0.45(-1.62%)
Dec 16, 2022 27.44 27.91 27.16 27.72 1,815,543 +0.10(+0.36%)
Dec 15, 2022 28.53 28.89 27.53 27.62 1,443,784 -1.11(-3.86%)
Dec 14, 2022 28.12 28.99 28.02 28.73 1,364,461 +0.78(+2.79%)
Dec 13, 2022 28.63 28.74 27.69 27.95 1,510,870 +0.30(+1.08%)
Dec 12, 2022 26.96 27.66 26.37 27.65 1,010,507 +0.46(+1.69%)
Dec 09, 2022 27.90 28.07 27.16 27.19 761,827 -0.89(-3.17%)
Dec 08, 2022 27.94 28.61 27.81 28.08 788,347 +0.49(+1.78%)
Dec 07, 2022 27.77 28.00 27.45 27.59 893,028 -0.60(-2.13%)
Dec 06, 2022 28.43 28.84 27.70 28.19 1,868,656 -0.40(-1.40%)
Dec 05, 2022 29.55 29.75 28.51 28.59 989,867 -1.10(-3.70%)
Dec 02, 2022 29.03 30.05 28.81 29.69 1,074,708 +0.10(+0.34%)
Dec 01, 2022 29.81 29.95 29.12 29.59 1,333,137 -0.25(-0.84%)
Nov 30, 2022 28.73 29.90 28.22 29.84 2,043,514 +1.73(+6.15%)
Nov 29, 2022 28.58 28.72 27.91 28.11 915,321 -0.30(-1.06%)
Nov 28, 2022 28.34 28.81 28.05 28.41 1,091,140 -0.15(-0.53%)
Nov 25, 2022 28.44 28.94 28.35 28.56 375,164 +0.00(+0.00%)
Nov 23, 2022 28.46 28.70 27.98 28.56 903,360 +0.23(+0.81%)
Nov 22, 2022 28.50 28.56 27.85 28.33 924,442 -0.28(-0.98%)
Nov 21, 2022 28.04 28.68 27.83 28.61 999,940 +0.32(+1.13%)
Nov 18, 2022 29.33 29.33 27.74 28.29 1,360,135 -0.47(-1.63%)
Nov 17, 2022 27.90 28.84 27.58 28.76 1,093,417 +0.24(+0.84%)
Nov 16, 2022 28.68 29.17 28.26 28.52 1,512,965 -0.38(-1.31%)
Nov 15, 2022 27.73 28.96 27.73 28.90 1,683,181 +1.94(+7.20%)
Nov 14, 2022 28.12 28.29 26.93 26.96 1,440,266 -1.25(-4.43%)
Nov 11, 2022 28.70 29.07 28.20 28.21 1,338,844 -0.28(-0.98%)
Nov 10, 2022 28.00 28.73 27.88 28.49 1,915,588 +1.26(+4.63%)
Nov 09, 2022 26.05 27.36 25.92 27.23 2,233,027 +0.95(+3.61%)
Nov 08, 2022 25.99 26.34 25.64 26.28 1,419,210 +0.53(+2.06%)
Nov 07, 2022 26.10 26.39 25.25 25.75 1,427,996 -0.14(-0.54%)
Nov 04, 2022 26.14 26.25 25.27 25.89 1,746,897 +0.34(+1.33%)
Nov 03, 2022 25.64 26.55 25.50 25.55 3,095,700 -0.20(-0.78%)
Nov 02, 2022 26.63 25.75 10,863,166 +4.64(+21.98%)
Nov 01, 2022 21.97 22.32 21.07 21.11 2,470,136 -0.46(-2.13%)
Oct 31, 2022 22.51 22.64 21.57 21.57 2,065,304 -1.24(-5.44%)
Oct 28, 2022 21.98 22.89 21.95 22.81 1,196,843 +0.75(+3.40%)
Oct 27, 2022 21.76 22.50 21.66 22.06 1,361,555 +0.36(+1.66%)
Oct 26, 2022 21.94 22.49 21.67 21.70 800,764 -0.49(-2.21%)
Oct 25, 2022 21.14 22.27 21.14 22.19 1,178,902 +1.19(+5.67%)
Oct 24, 2022 21.49 21.50 20.19 21.00 1,100,179 -0.50(-2.33%)
Oct 21, 2022 21.34 21.85 20.77 21.50 871,808 +0.18(+0.84%)
Oct 20, 2022 21.07 22.08 21.05 21.32 1,285,402 +0.21(+0.99%)
Oct 19, 2022 21.73 22.09 21.00 21.11 1,175,779 -0.76(-3.48%)
Oct 18, 2022 22.37 22.79 21.47 21.87 1,428,885 +0.11(+0.51%)
Oct 17, 2022 20.63 21.78 20.59 21.76 1,581,761 +1.74(+8.69%)
Oct 14, 2022 22.07 22.20 19.93 20.02 1,976,319 -1.73(-7.95%)
Oct 13, 2022 20.54 22.00 20.42 21.75 1,281,264 +0.19(+0.88%)
Oct 12, 2022 21.01 21.81 20.44 21.56 1,155,847 +0.64(+3.06%)
Oct 11, 2022 21.01 21.24 19.99 20.92 1,091,905 -0.32(-1.51%)
Oct 10, 2022 21.14 21.46 20.67 21.24 912,623 +0.14(+0.66%)
Oct 07, 2022 21.66 21.85 21.00 21.10 1,103,442 -0.94(-4.26%)
Oct 06, 2022 21.52 22.07 21.47 22.04 926,963 +0.56(+2.61%)
Oct 05, 2022 21.42 21.76 20.62 21.48 1,205,486 -0.40(-1.83%)
Oct 04, 2022 21.77 22.41 21.66 21.88 1,209,470 +0.68(+3.21%)
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.