Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 22.24 22.28 22.13 22.19 16,199 -0.20(-0.90%)
Dec 29, 2022 22.39 22.42 22.21 22.39 10,081 +0.18(+0.80%)
Dec 28, 2022 22.40 22.40 22.17 22.21 6,297 -0.09(-0.39%)
Dec 27, 2022 23.29 23.50 22.10 22.30 23,296 -0.07(-0.33%)
Dec 23, 2022 22.00 22.40 22.00 22.37 10,441 +0.17(+0.78%)
Dec 22, 2022 22.30 22.31 22.11 22.20 4,543 -0.17(-0.74%)
Dec 21, 2022 22.28 22.47 22.28 22.36 8,998 +0.18(+0.82%)
Dec 20, 2022 22.19 22.29 22.12 22.18 29,406 -0.01(-0.07%)
Dec 19, 2022 22.39 22.39 22.13 22.20 6,184 -0.14(-0.63%)
Dec 16, 2022 22.36 22.40 22.22 22.34 36,228 -0.16(-0.69%)
Dec 15, 2022 22.81 22.81 22.45 22.49 9,736 -0.41(-1.77%)
Dec 14, 2022 22.86 23.00 22.64 22.90 13,847 +0.08(+0.33%)
Dec 13, 2022 22.54 22.93 22.54 22.82 9,701 +0.18(+0.78%)
Dec 12, 2022 22.55 22.70 22.46 22.65 15,093 +0.03(+0.13%)
Dec 09, 2022 22.67 22.72 22.62 22.62 7,193 -0.01(-0.06%)
Dec 08, 2022 22.62 22.71 22.59 22.63 8,918 +0.05(+0.20%)
Dec 07, 2022 22.54 22.63 22.54 22.59 5,978 +0.10(+0.44%)
Dec 06, 2022 22.60 22.62 22.45 22.49 7,561 -0.09(-0.38%)
Dec 05, 2022 23.00 23.00 22.56 22.58 3,943 -0.26(-1.15%)
Dec 02, 2022 22.87 22.88 22.72 22.84 3,489 -0.06(-0.26%)
Dec 01, 2022 23.00 23.00 22.77 22.90 12,108 +0.02(+0.09%)
Nov 30, 2022 22.62 22.88 22.46 22.88 5,621 +0.33(+1.48%)
Nov 29, 2022 22.63 22.63 22.53 22.54 2,309 +0.07(+0.30%)
Nov 28, 2022 22.71 22.71 22.45 22.48 10,530 -0.19(-0.83%)
Nov 25, 2022 22.77 22.77 22.67 22.67 1,934 -0.01(-0.06%)
Nov 23, 2022 23.25 23.25 22.52 22.68 7,397 +0.11(+0.49%)
Nov 22, 2022 22.56 22.61 22.48 22.57 4,469 +0.18(+0.82%)
Nov 21, 2022 22.63 22.63 22.33 22.38 5,718 -0.03(-0.14%)
Nov 18, 2022 22.39 22.47 22.32 22.41 3,342 +0.03(+0.15%)
Nov 17, 2022 22.42 22.46 22.37 22.38 3,360 -0.22(-0.97%)
Nov 16, 2022 22.49 22.60 22.49 22.60 3,850 +0.01(+0.03%)
Nov 15, 2022 23.25 23.25 22.52 22.59 3,442 +0.04(+0.17%)
Nov 14, 2022 22.55 22.68 22.44 22.55 10,114 -0.06(-0.27%)
Nov 11, 2022 23.19 23.19 22.33 22.62 43,211 +0.38(+1.70%)
Nov 10, 2022 22.32 22.32 22.19 22.24 111,527 +0.60(+2.77%)
Nov 09, 2022 21.90 21.90 21.64 21.64 7,914 -0.28(-1.27%)
Nov 08, 2022 22.05 22.05 21.84 21.92 6,695 +0.01(+0.03%)
Nov 07, 2022 21.82 21.97 21.75 21.91 28,266 +0.08(+0.39%)
Nov 04, 2022 21.83 21.90 21.61 21.83 2,218 +0.16(+0.72%)
Nov 03, 2022 21.79 21.82 21.62 21.67 7,775 -0.17(-0.79%)
Nov 02, 2022 22.09 22.09 21.84 21.84 775 -0.14(-0.66%)
Nov 01, 2022 22.22 22.29 21.86 21.99 7,518 +0.00(+0.02%)
Oct 31, 2022 22.11 22.11 21.92 21.98 2,485 -0.13(-0.60%)
Oct 28, 2022 21.83 22.15 21.82 22.11 3,657 +0.25(+1.16%)
Oct 27, 2022 21.88 21.88 21.77 21.86 4,401 +0.05(+0.21%)
Oct 26, 2022 21.95 22.00 21.81 21.81 35,975 +0.11(+0.49%)
Oct 25, 2022 21.85 21.85 21.67 21.71 11,476 +0.27(+1.25%)
Oct 24, 2022 21.46 21.56 21.35 21.44 53,561 -0.10(-0.46%)
Oct 21, 2022 21.38 21.56 21.33 21.54 6,527 +0.20(+0.95%)
Oct 20, 2022 21.55 21.63 21.25 21.33 11,955 -0.16(-0.74%)
Oct 19, 2022 21.62 21.64 21.49 21.49 10,540 -0.22(-1.03%)
Oct 18, 2022 21.91 21.91 21.41 21.72 6,059 +0.29(+1.33%)
Oct 17, 2022 21.48 21.55 21.42 21.43 1,714 +0.04(+0.18%)
Oct 14, 2022 21.66 21.70 21.39 21.39 9,723 -0.31(-1.41%)
Oct 13, 2022 21.51 21.70 21.29 21.70 20,269 +0.14(+0.65%)
Oct 12, 2022 21.68 21.68 21.56 21.56 2,346 +0.02(+0.10%)
Oct 11, 2022 21.62 21.73 21.54 21.54 9,625 -0.14(-0.65%)
Oct 10, 2022 21.74 21.77 21.62 21.68 16,939 -0.23(-1.05%)
Oct 07, 2022 21.67 21.91 21.66 21.91 4,954 +0.07(+0.32%)
Oct 06, 2022 22.08 22.18 21.69 21.84 7,611 -0.11(-0.51%)
Oct 05, 2022 22.15 22.15 21.74 21.95 27,463 -0.13(-0.59%)
Oct 04, 2022 22.01 22.11 21.93 22.08 10,208 +0.09(+0.41%)
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.