Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 20.87 20.98 20.76 20.90 88,389 -0.01(-0.05%)
Dec 29, 2022 20.88 21.16 20.88 20.91 84,872 +0.18(+0.86%)
Dec 28, 2022 21.20 21.24 20.72 20.73 66,320 -0.44(-2.09%)
Dec 27, 2022 21.27 21.39 21.17 21.18 165,945 -0.04(-0.18%)
Dec 23, 2022 21.02 21.36 21.01 21.21 64,106 +0.23(+1.08%)
Dec 22, 2022 21.42 21.47 20.99 20.99 181,212 -0.48(-2.24%)
Dec 21, 2022 21.45 21.55 21.27 21.47 127,176 +0.36(+1.70%)
Dec 20, 2022 21.62 21.62 21.10 21.11 79,013 -0.41(-1.89%)
Dec 19, 2022 21.53 21.78 21.23 21.52 126,047 +0.44(+2.10%)
Dec 16, 2022 21.29 21.35 20.99 21.07 158,861 -0.37(-1.72%)
Dec 15, 2022 21.79 21.79 21.32 21.44 73,835 -0.47(-2.15%)
Dec 14, 2022 21.71 22.15 21.64 21.91 83,639 +0.06(+0.26%)
Dec 13, 2022 22.04 22.15 21.68 21.85 161,860 +0.26(+1.22%)
Dec 12, 2022 21.76 21.87 21.56 21.59 107,148 -0.12(-0.56%)
Dec 09, 2022 21.66 21.82 21.51 21.71 58,579 +0.10(+0.48%)
Dec 08, 2022 21.84 21.93 21.45 21.61 54,558 -0.12(-0.56%)
Dec 07, 2022 21.85 22.06 21.69 21.73 84,027 -0.19(-0.86%)
Dec 06, 2022 21.65 22.01 21.65 21.92 114,757 +0.26(+1.22%)
Dec 05, 2022 21.75 21.75 21.22 21.66 80,687 -0.27(-1.25%)
Dec 02, 2022 21.80 21.99 21.71 21.93 64,152 +0.08(+0.39%)
Dec 01, 2022 21.98 22.02 21.73 21.85 75,648 -0.07(-0.30%)
Nov 30, 2022 21.58 21.91 21.20 21.91 173,452 +0.43(+2.02%)
Nov 29, 2022 21.50 21.59 21.25 21.48 67,367 +0.03(+0.13%)
Nov 28, 2022 21.45 21.73 21.28 21.45 98,266 -0.11(-0.52%)
Nov 25, 2022 21.56 21.69 21.53 21.56 87,134 +0.03(+0.13%)
Nov 23, 2022 21.69 21.70 21.51 21.53 54,506 -0.08(-0.35%)
Nov 22, 2022 21.52 21.69 21.36 21.61 173,544 +0.19(+0.88%)
Nov 21, 2022 21.52 21.64 21.34 21.42 56,698 -0.08(-0.35%)
Nov 18, 2022 21.62 21.67 21.34 21.50 90,466 +0.22(+1.02%)
Nov 17, 2022 20.99 21.28 20.99 21.28 48,660 +0.12(+0.58%)
Nov 16, 2022 21.23 21.37 21.03 21.16 76,230 -0.01(-0.04%)
Nov 15, 2022 21.29 21.47 21.03 21.17 58,369 +0.06(+0.27%)
Nov 14, 2022 21.00 21.36 20.91 21.11 88,644 +0.11(+0.54%)
Nov 11, 2022 21.93 21.93 20.93 21.00 90,465 -0.97(-4.42%)
Nov 10, 2022 21.88 22.11 21.52 21.97 165,338 +0.70(+3.28%)
Nov 09, 2022 21.43 21.55 21.19 21.27 57,103 -0.29(-1.36%)
Nov 08, 2022 21.58 21.93 21.50 21.56 55,143 -0.09(-0.44%)
Nov 07, 2022 21.53 21.84 21.38 21.66 99,726 +0.35(+1.64%)
Nov 04, 2022 21.24 21.35 20.95 21.31 95,174 +0.28(+1.35%)
Nov 03, 2022 20.86 21.20 20.80 21.02 79,387 -0.03(-0.13%)
Nov 02, 2022 21.50 21.59 20.92 21.05 81,673 -0.36(-1.67%)
Nov 01, 2022 21.37 21.58 21.21 21.41 75,224 +0.13(+0.62%)
Oct 31, 2022 21.36 21.48 21.20 21.28 101,805 -0.23(-1.05%)
Oct 28, 2022 21.06 21.52 20.94 21.51 107,146 +0.55(+2.61%)
Oct 27, 2022 20.69 21.16 20.63 20.96 107,676 +0.43(+2.11%)
Oct 26, 2022 20.70 20.73 20.39 20.52 66,535 -0.06(-0.28%)
Oct 25, 2022 20.26 20.61 20.21 20.58 87,834 +0.32(+1.58%)
Oct 24, 2022 20.50 20.56 20.21 20.26 66,651 -0.09(-0.46%)
Oct 21, 2022 20.04 20.46 19.93 20.36 106,484 +0.46(+2.32%)
Oct 20, 2022 19.91 20.18 19.57 19.89 75,844 +0.05(+0.24%)
Oct 19, 2022 20.03 20.05 19.65 19.85 78,785 -0.17(-0.85%)
Oct 18, 2022 20.06 20.24 19.87 20.02 111,339 +0.10(+0.52%)
Oct 17, 2022 19.81 20.02 19.75 19.91 137,404 +0.37(+1.88%)
Oct 14, 2022 19.99 20.02 19.44 19.54 117,646 -0.37(-1.85%)
Oct 13, 2022 19.00 20.01 18.99 19.91 116,533 +0.59(+3.08%)
Oct 12, 2022 19.23 19.45 19.04 19.32 68,662 +0.18(+0.94%)
Oct 11, 2022 19.06 19.27 18.99 19.14 175,297 +0.05(+0.25%)
Oct 10, 2022 18.87 19.15 18.87 19.09 97,852 +0.35(+1.86%)
Oct 07, 2022 19.18 19.20 18.70 18.74 132,031 -0.47(-2.45%)
Oct 06, 2022 19.36 19.45 19.10 19.21 93,220 -0.24(-1.21%)
Oct 05, 2022 19.19 19.49 19.18 19.45 124,386 -0.09(-0.48%)
Oct 04, 2022 19.06 19.69 19.06 19.54 177,065 +0.54(+2.84%)
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.