Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 18.50 18.70 18.40 18.42 5,722 -0.06(-0.33%)
Oct 31, 2022 18.60 18.60 18.41 18.48 5,190 +0.11(+0.59%)
Oct 28, 2022 18.61 18.61 18.38 18.38 4,569 +0.01(+0.08%)
Oct 27, 2022 18.43 18.48 18.36 18.36 10,656 -0.03(-0.17%)
Oct 26, 2022 18.40 18.44 18.33 18.39 7,929 +0.02(+0.12%)
Oct 25, 2022 18.57 18.57 18.36 18.37 9,393 +0.06(+0.33%)
Oct 24, 2022 18.35 18.60 18.19 18.31 12,941 -0.18(-0.99%)
Oct 21, 2022 18.27 18.49 18.16 18.49 4,024 +0.29(+1.61%)
Oct 20, 2022 18.22 18.22 18.18 18.20 714 -0.06(-0.35%)
Oct 19, 2022 18.37 18.38 18.19 18.27 11,706 -0.01(-0.05%)
Oct 18, 2022 18.42 18.42 18.19 18.28 6,623 +0.18(+0.98%)
Oct 17, 2022 17.97 18.16 17.97 18.10 3,913 +0.29(+1.61%)
Oct 14, 2022 18.25 18.25 17.81 17.81 2,063 -0.23(-1.27%)
Oct 13, 2022 17.36 18.04 17.22 18.04 6,436 +0.41(+2.34%)
Oct 12, 2022 17.72 17.72 17.63 17.63 3,399 +0.02(+0.10%)
Oct 11, 2022 17.55 17.81 17.55 17.61 5,211 +0.03(+0.19%)
Oct 10, 2022 17.64 17.67 17.58 17.58 1,885 -0.08(-0.48%)
Oct 07, 2022 17.81 17.81 17.66 17.66 7,871 -0.36(-2.00%)
Oct 06, 2022 18.13 18.13 18.02 18.02 352 -0.18(-0.99%)
Oct 05, 2022 18.11 18.29 18.05 18.20 3,113 +0.01(+0.06%)
Oct 04, 2022 18.14 18.19 18.14 18.19 1,498 +0.39(+2.19%)
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.