Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 21.02 21.17 20.70 20.76 85,955 -0.10(-0.48%)
Jan 26, 2023 20.90 21.03 20.78 20.86 52,121 -0.03(-0.14%)
Jan 25, 2023 20.72 20.89 20.55 20.89 73,518 +0.10(+0.48%)
Jan 24, 2023 20.94 20.94 20.75 20.79 77,467 -0.03(-0.14%)
Jan 23, 2023 20.72 20.99 20.64 20.82 107,480 +0.09(+0.43%)
Jan 20, 2023 21.06 21.07 20.64 20.73 91,756 -0.20(-0.96%)
Jan 19, 2023 21.11 21.13 20.82 20.93 91,667 -0.16(-0.76%)
Jan 18, 2023 21.53 21.58 20.94 21.09 105,484 -0.49(-2.27%)
Jan 17, 2023 21.59 21.83 21.51 21.58 98,017 +0.03(+0.14%)
Jan 13, 2023 21.38 21.63 21.23 21.55 77,465 +0.07(+0.33%)
Jan 12, 2023 21.60 21.77 21.44 21.48 81,795 -0.12(-0.56%)
Jan 11, 2023 21.88 21.88 21.59 21.60 79,156 -0.20(-0.92%)
Jan 10, 2023 21.68 21.91 21.66 21.80 77,367 +0.12(+0.55%)
Jan 09, 2023 22.14 22.25 21.65 21.68 78,909 -0.47(-2.12%)
Jan 06, 2023 22.07 22.28 22.07 22.15 86,671 +0.14(+0.64%)
Jan 05, 2023 22.27 22.27 21.92 22.01 92,362 -0.43(-1.92%)
Jan 04, 2023 22.62 22.76 22.33 22.44 140,722 -0.07(-0.31%)
Jan 03, 2023 22.10 22.51 21.89 22.51 159,390 +0.59(+2.71%)
Dec 30, 2022 21.89 22.00 21.77 21.92 84,298 -0.01(-0.05%)
Dec 29, 2022 21.90 22.18 21.90 21.93 80,944 +0.19(+0.86%)
Dec 28, 2022 22.23 22.27 21.73 21.74 63,250 -0.46(-2.09%)
Dec 27, 2022 22.30 22.43 22.19 22.20 158,265 -0.04(-0.18%)
Dec 23, 2022 22.05 22.40 22.03 22.24 61,139 +0.24(+1.08%)
Dec 22, 2022 22.46 22.51 22.01 22.01 172,825 -0.50(-2.24%)
Dec 21, 2022 22.49 22.60 22.31 22.51 121,290 +0.38(+1.70%)
Dec 20, 2022 22.67 22.67 22.12 22.13 75,356 -0.43(-1.89%)
Dec 19, 2022 22.58 22.84 22.26 22.56 120,213 +0.46(+2.10%)
Dec 16, 2022 22.32 22.38 22.01 22.09 151,509 -0.39(-1.72%)
Dec 15, 2022 22.85 22.85 22.35 22.48 70,418 -0.49(-2.15%)
Dec 14, 2022 22.77 23.22 22.69 22.97 79,768 +0.06(+0.26%)
Dec 13, 2022 23.11 23.22 22.73 22.92 154,369 +0.28(+1.22%)
Dec 12, 2022 22.82 22.94 22.61 22.64 102,189 -0.13(-0.56%)
Dec 09, 2022 22.71 22.88 22.55 22.77 55,868 +0.11(+0.48%)
Dec 08, 2022 22.90 22.99 22.49 22.66 52,033 -0.13(-0.56%)
Dec 07, 2022 22.92 23.13 22.74 22.79 80,138 -0.20(-0.86%)
Dec 06, 2022 22.70 23.07 22.70 22.98 109,446 +0.28(+1.22%)
Dec 05, 2022 22.81 22.81 22.25 22.71 76,953 -0.29(-1.25%)
Dec 02, 2022 22.86 23.05 22.77 22.99 61,183 +0.09(+0.39%)
Dec 01, 2022 23.04 23.08 22.79 22.91 72,147 -0.07(-0.30%)
Nov 30, 2022 22.63 22.97 22.23 22.97 165,425 +0.45(+2.02%)
Nov 29, 2022 22.54 22.64 22.28 22.52 64,249 +0.03(+0.13%)
Nov 28, 2022 22.49 22.79 22.31 22.49 93,718 -0.12(-0.53%)
Nov 25, 2022 22.61 22.75 22.58 22.61 83,101 +0.03(+0.13%)
Nov 23, 2022 22.75 22.76 22.55 22.58 51,984 -0.08(-0.35%)
Nov 22, 2022 22.56 22.74 22.39 22.66 165,512 +0.20(+0.88%)
Nov 21, 2022 22.57 22.69 22.37 22.46 54,073 -0.08(-0.35%)
Nov 18, 2022 22.67 22.72 22.38 22.54 86,279 +0.23(+1.02%)
Nov 17, 2022 22.01 22.31 22.01 22.31 46,408 +0.13(+0.58%)
Nov 16, 2022 22.26 22.41 22.05 22.18 72,702 -0.01(-0.04%)
Nov 15, 2022 22.32 22.51 22.06 22.19 55,668 +0.06(+0.27%)
Nov 14, 2022 22.02 22.39 21.92 22.13 84,541 +0.12(+0.54%)
Nov 11, 2022 22.99 22.99 21.95 22.02 86,278 -1.02(-4.42%)
Nov 10, 2022 22.95 23.18 22.56 23.03 157,686 +0.73(+3.28%)
Nov 09, 2022 22.47 22.60 22.22 22.30 54,460 -0.31(-1.36%)
Nov 08, 2022 22.63 22.99 22.54 22.61 52,591 -0.10(-0.44%)
Nov 07, 2022 22.58 22.90 22.42 22.71 95,110 +0.37(+1.64%)
Nov 04, 2022 22.27 22.38 21.97 22.34 90,770 +0.30(+1.35%)
Nov 03, 2022 21.88 22.23 21.81 22.05 75,713 -0.03(-0.13%)
Nov 02, 2022 22.54 22.64 21.93 22.07 77,893 -0.38(-1.67%)
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.