Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 19.23 19.23 18.68 18.86 6,394 +0.09(+0.49%)
Jan 30, 2023 18.91 18.91 18.76 18.76 2,496 -0.07(-0.40%)
Jan 27, 2023 18.84 18.90 18.84 18.84 7,667 +0.02(+0.12%)
Jan 26, 2023 18.85 18.87 18.79 18.81 10,833 +0.04(+0.22%)
Jan 25, 2023 18.75 18.82 18.69 18.77 6,464 +0.01(+0.04%)
Jan 24, 2023 18.71 18.84 18.69 18.77 7,576 +0.03(+0.14%)
Jan 23, 2023 18.79 18.86 18.71 18.74 6,902 -0.02(-0.11%)
Jan 20, 2023 18.63 18.76 18.63 18.76 731 +0.14(+0.77%)
Jan 19, 2023 18.70 18.70 18.62 18.62 1,188 -0.11(-0.61%)
Jan 18, 2023 19.06 19.06 18.73 18.73 1,276 -0.33(-1.72%)
Jan 17, 2023 19.05 19.09 19.01 19.06 2,464 -0.04(-0.21%)
Jan 13, 2023 19.06 19.10 19.04 19.10 4,182 +0.04(+0.19%)
Jan 12, 2023 18.95 19.08 18.92 19.06 7,170 +0.16(+0.83%)
Jan 11, 2023 18.89 18.90 18.86 18.90 2,053 +0.06(+0.30%)
Jan 10, 2023 18.78 18.85 18.74 18.85 28,622 +0.09(+0.46%)
Jan 09, 2023 18.85 18.88 18.76 18.76 73,483 -0.06(-0.32%)
Jan 06, 2023 18.69 18.82 18.59 18.82 55,684 +0.34(+1.82%)
Jan 05, 2023 18.50 18.55 18.46 18.48 2,588 -0.12(-0.65%)
Jan 04, 2023 18.61 18.66 18.56 18.60 3,529 +0.04(+0.23%)
Jan 03, 2023 18.67 18.67 18.45 18.56 2,088 -0.06(-0.31%)
Dec 30, 2022 18.55 18.63 18.47 18.62 3,240 +0.00(+0.03%)
Dec 29, 2022 18.58 18.67 18.54 18.61 131,863 +0.15(+0.79%)
Dec 28, 2022 18.63 18.63 18.47 18.47 1,666 -0.12(-0.65%)
Dec 27, 2022 20.38 20.38 18.59 18.59 978 +0.00(+0.00%)
Dec 23, 2022 18.43 18.60 18.39 18.59 1,067 +0.08(+0.42%)
Dec 22, 2022 18.59 18.59 18.32 18.51 3,678 -0.10(-0.53%)
Dec 21, 2022 18.54 18.63 18.54 18.61 6,891 +0.18(+0.97%)
Dec 20, 2022 18.39 18.46 18.39 18.43 1,790 +0.07(+0.38%)
Dec 19, 2022 19.62 19.62 18.32 18.36 3,001 -0.08(-0.42%)
Dec 16, 2022 18.33 18.64 18.33 18.44 4,828 -0.10(-0.55%)
Dec 15, 2022 18.72 18.72 18.49 18.54 7,364 -0.44(-2.31%)
Dec 14, 2022 19.05 19.07 18.87 18.98 3,293 +0.01(+0.06%)
Dec 13, 2022 19.11 19.15 18.89 18.97 5,522 +0.14(+0.73%)
Dec 12, 2022 18.72 18.88 18.72 18.83 5,271 +0.16(+0.85%)
Dec 09, 2022 18.79 18.79 18.67 18.67 2,908 -0.09(-0.50%)
Dec 08, 2022 18.77 18.82 18.76 18.76 1,810 +0.05(+0.29%)
Dec 07, 2022 18.75 18.75 18.65 18.71 6,669 +0.01(+0.05%)
Dec 06, 2022 18.76 18.76 18.64 18.70 5,007 -0.14(-0.76%)
Dec 05, 2022 18.94 18.95 18.79 18.84 2,758 -0.15(-0.80%)
Dec 02, 2022 18.97 19.00 18.91 19.00 8,345 +0.04(+0.24%)
Dec 01, 2022 18.99 19.00 18.84 18.95 14,924 -0.01(-0.03%)
Nov 30, 2022 18.76 19.03 18.67 18.96 6,206 +0.23(+1.21%)
Nov 29, 2022 18.87 18.87 18.68 18.73 15,108 +0.01(+0.08%)
Nov 28, 2022 18.84 18.87 18.72 18.72 10,384 -0.14(-0.75%)
Nov 25, 2022 18.86 18.86 18.86 18.86 116 +0.06(+0.30%)
Nov 23, 2022 18.82 18.82 18.78 18.80 1,513 +0.03(+0.15%)
Nov 22, 2022 18.76 18.84 18.72 18.77 2,869 +0.14(+0.77%)
Nov 21, 2022 18.52 18.65 18.52 18.63 3,450 +0.01(+0.08%)
Nov 18, 2022 18.61 18.73 18.57 18.61 2,708 +0.15(+0.82%)
Nov 17, 2022 18.63 19.04 18.45 18.46 3,418 +0.02(+0.14%)
Nov 16, 2022 18.70 18.70 18.44 18.44 2,440 -0.08(-0.41%)
Nov 15, 2022 18.71 18.71 18.46 18.52 2,238 +0.05(+0.26%)
Nov 14, 2022 18.51 18.54 18.47 18.47 6,283 +0.06(+0.33%)
Nov 11, 2022 18.56 18.56 18.36 18.41 43,686 -0.05(-0.28%)
Nov 10, 2022 18.69 18.69 18.43 18.46 1,471 +0.02(+0.13%)
Nov 09, 2022 18.59 18.59 18.34 18.44 16,611 +0.10(+0.52%)
Nov 08, 2022 18.78 18.78 18.34 18.34 4,717 -0.15(-0.84%)
Nov 07, 2022 18.66 18.69 18.48 18.49 7,699 +0.05(+0.28%)
Nov 04, 2022 18.59 18.68 18.44 18.44 8,364 -0.04(-0.21%)
Nov 03, 2022 18.47 18.53 18.41 18.48 6,553 +0.12(+0.64%)
Nov 02, 2022 18.65 18.35 18.37 8,975 -0.06(-0.32%)
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.