Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 27.12 27.39 26.82 27.10 652,617 -0.44(-1.60%)
Dec 29, 2022 27.48 28.02 27.27 27.53 423,642 +0.08(+0.30%)
Dec 28, 2022 28.16 28.18 26.95 27.45 756,569 -1.55(-5.34%)
Dec 27, 2022 28.80 29.47 28.69 29.00 464,333 +0.41(+1.45%)
Dec 23, 2022 28.31 28.74 27.94 28.59 511,179 +0.32(+1.11%)
Dec 22, 2022 28.56 29.05 27.87 28.27 355,354 -0.76(-2.63%)
Dec 21, 2022 28.95 29.30 28.19 29.03 450,744 +0.59(+2.07%)
Dec 20, 2022 27.89 28.80 27.66 28.45 454,449 +0.68(+2.45%)
Dec 19, 2022 28.74 28.74 27.67 27.77 669,922 -1.00(-3.49%)
Dec 16, 2022 28.81 29.09 28.53 28.77 492,956 -0.51(-1.75%)
Dec 15, 2022 28.77 29.51 28.67 29.28 405,145 +0.27(+0.91%)
Dec 14, 2022 30.16 30.25 29.00 29.02 553,436 -1.16(-3.85%)
Dec 13, 2022 30.93 30.93 29.77 30.18 653,646 +0.39(+1.31%)
Dec 12, 2022 29.59 29.98 29.36 29.79 510,814 +1.19(+4.17%)
Dec 09, 2022 28.70 28.99 28.51 28.60 333,893 -0.02(-0.09%)
Dec 08, 2022 29.23 29.30 28.48 28.62 429,904 +0.12(+0.44%)
Dec 07, 2022 28.73 29.23 28.26 28.50 585,729 -0.21(-0.72%)
Dec 06, 2022 30.10 30.26 28.31 28.70 838,117 -1.38(-4.60%)
Dec 05, 2022 30.46 30.99 29.86 30.09 570,545 -0.12(-0.38%)
Dec 02, 2022 29.70 30.26 29.66 30.20 676,729 -0.63(-2.04%)
Dec 01, 2022 31.48 31.70 30.56 30.83 865,674 -0.35(-1.12%)
Nov 30, 2022 30.96 31.36 30.42 31.18 850,735 +0.98(+3.24%)
Nov 29, 2022 29.48 30.43 29.43 30.20 828,301 +0.89(+3.02%)
Nov 28, 2022 29.24 29.73 28.81 29.32 782,060 -0.58(-1.93%)
Nov 25, 2022 30.11 30.63 29.68 29.89 953,279 -0.93(-3.03%)
Nov 23, 2022 29.41 30.85 29.40 30.83 1,545,848 +1.94(+6.72%)
Nov 22, 2022 28.08 29.28 27.62 28.89 976,067 +0.91(+3.25%)
Nov 21, 2022 27.26 28.08 26.81 27.98 933,898 +0.93(+3.42%)
Nov 18, 2022 26.76 27.67 26.52 27.05 1,115,369 -0.24(-0.86%)
Nov 17, 2022 25.94 27.29 25.79 27.29 953,140 +1.17(+4.48%)
Nov 16, 2022 26.36 26.64 25.59 26.12 1,206,327 -0.89(-3.31%)
Nov 15, 2022 27.21 27.36 25.80 27.01 2,195,714 -1.28(-4.53%)
Nov 14, 2022 27.54 28.77 27.47 28.29 1,105,153 +0.67(+2.44%)
Nov 11, 2022 27.91 28.32 27.24 27.62 580,444 -0.26(-0.93%)
Nov 10, 2022 26.99 27.90 26.63 27.88 747,047 +1.41(+5.31%)
Nov 09, 2022 28.14 28.15 26.33 26.48 700,053 -1.67(-5.94%)
Nov 08, 2022 27.94 28.77 27.77 28.15 705,227 -0.07(-0.26%)
Nov 07, 2022 27.60 28.50 27.57 28.22 1,092,500 +1.06(+3.92%)
Nov 04, 2022 27.26 27.66 26.59 27.16 661,477 +0.41(+1.55%)
Nov 03, 2022 26.11 26.88 26.01 26.74 448,714 +0.53(+2.01%)
Nov 02, 2022 26.60 27.02 26.07 26.22 974,876 +0.35(+1.35%)
Nov 01, 2022 26.11 26.11 25.58 25.87 560,815 +0.49(+1.92%)
Oct 31, 2022 24.73 25.70 24.69 25.38 800,071 +0.37(+1.46%)
Oct 28, 2022 25.45 25.57 24.61 25.01 1,153,042 -1.27(-4.82%)
Oct 27, 2022 26.68 26.84 25.76 26.28 797,402 -0.55(-2.06%)
Oct 26, 2022 27.08 27.34 26.60 26.83 1,019,229 -1.15(-4.12%)
Oct 25, 2022 26.27 28.07 26.27 27.99 1,171,699 +1.82(+6.95%)
Oct 24, 2022 25.58 26.47 25.02 26.17 1,148,811 +1.17(+4.68%)
Oct 21, 2022 24.91 25.12 24.58 25.00 243,043 +0.28(+1.12%)
Oct 20, 2022 24.89 25.27 24.47 24.72 345,416 -0.04(-0.16%)
Oct 19, 2022 24.93 25.18 24.62 24.76 294,689 -0.80(-3.11%)
Oct 18, 2022 26.06 26.22 24.99 25.56 460,212 -0.11(-0.44%)
Oct 17, 2022 25.43 25.90 25.31 25.67 490,147 +1.10(+4.46%)
Oct 14, 2022 24.77 24.93 24.46 24.58 295,926 -0.28(-1.14%)
Oct 13, 2022 23.88 25.10 23.68 24.86 491,461 +0.68(+2.82%)
Oct 12, 2022 23.84 24.35 23.50 24.18 269,612 +0.57(+2.41%)
Oct 11, 2022 23.77 24.00 23.12 23.61 651,832 -0.42(-1.76%)
Oct 10, 2022 24.48 24.67 23.97 24.03 322,798 -0.51(-2.08%)
Oct 07, 2022 24.29 25.12 24.19 24.54 644,351 +0.26(+1.07%)
Oct 06, 2022 24.47 25.05 24.19 24.28 490,388 -0.44(-1.77%)
Oct 05, 2022 24.61 25.17 24.08 24.72 721,598 -0.89(-3.46%)
Oct 04, 2022 25.83 26.01 25.13 25.61 861,555 -0.44(-1.68%)
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.