Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 23.36 23.36 23.33 23.33 400 +0.10(+0.43%)
Jan 30, 2023 23.30 23.30 23.23 23.23 1,802 -0.16(-0.68%)
Jan 27, 2023 23.66 23.66 23.39 23.39 450 +0.08(+0.36%)
Jan 26, 2023 23.21 23.31 23.20 23.31 11,545 +0.09(+0.40%)
Jan 25, 2023 23.08 23.21 23.02 23.21 1,995 +0.01(+0.04%)
Jan 24, 2023 23.18 23.21 23.18 23.20 900 +0.02(+0.07%)
Jan 23, 2023 22.89 23.24 22.89 23.19 4,607 +0.12(+0.52%)
Jan 20, 2023 22.64 23.07 22.64 23.07 9,035 +0.21(+0.94%)
Jan 19, 2023 22.78 22.85 22.73 22.85 14,745 -0.07(-0.32%)
Jan 18, 2023 23.34 23.34 22.91 22.93 1,047 -0.14(-0.62%)
Jan 17, 2023 23.07 23.07 23.07 23.07 701 -0.01(-0.04%)
Jan 13, 2023 23.03 23.08 23.00 23.08 3,709 +0.07(+0.29%)
Jan 12, 2023 23.32 23.32 22.89 23.01 5,020 +0.09(+0.38%)
Jan 11, 2023 23.23 23.23 22.85 22.93 17,931 +0.09(+0.40%)
Jan 10, 2023 22.74 22.84 22.67 22.83 10,149 +0.09(+0.37%)
Jan 09, 2023 22.83 22.89 22.74 22.75 28,128 +0.02(+0.08%)
Jan 06, 2023 22.57 22.79 22.46 22.73 179,992 +0.28(+1.25%)
Jan 05, 2023 22.85 22.85 22.43 22.45 44,117 -0.09(-0.39%)
Jan 04, 2023 22.51 22.61 22.50 22.54 11,032 +0.08(+0.35%)
Jan 03, 2023 22.77 22.77 22.38 22.46 38,779 -0.02(-0.10%)
Dec 30, 2022 22.37 22.48 22.33 22.48 33,690 -0.11(-0.48%)
Dec 29, 2022 22.61 22.61 22.57 22.59 2,160 +0.28(+1.25%)
Dec 28, 2022 22.31 22.31 22.31 22.31 0 -0.21(-0.93%)
Dec 27, 2022 22.51 22.59 22.50 22.52 13,267 -0.09(-0.40%)
Dec 23, 2022 22.49 22.61 22.49 22.61 23,671 +0.07(+0.31%)
Dec 22, 2022 22.46 22.54 22.41 22.54 466 -0.23(-1.01%)
Dec 21, 2022 22.71 22.77 22.71 22.77 236 +0.21(+0.92%)
Dec 20, 2022 22.52 22.57 22.52 22.56 556 +0.05(+0.20%)
Dec 19, 2022 22.52 22.52 22.52 22.52 105 -0.23(-1.00%)
Dec 16, 2022 22.85 22.85 22.70 22.74 385 -0.17(-0.75%)
Dec 15, 2022 22.95 22.97 22.83 22.92 9,000 -0.52(-2.23%)
Dec 14, 2022 23.74 23.74 23.39 23.44 1,178 -0.09(-0.40%)
Dec 13, 2022 24.08 24.08 23.53 23.53 4,847 +0.12(+0.51%)
Dec 12, 2022 23.41 23.41 23.41 23.41 122 +0.22(+0.96%)
Dec 09, 2022 23.32 23.32 23.19 23.19 297 -0.11(-0.45%)
Dec 08, 2022 23.34 23.34 23.30 23.30 500 +0.12(+0.52%)
Dec 07, 2022 23.20 23.24 23.18 23.18 3,425 -0.01(-0.03%)
Dec 06, 2022 23.29 23.29 23.13 23.18 4,498 -0.26(-1.12%)
Dec 05, 2022 23.51 23.51 23.41 23.45 5,510 -0.26(-1.11%)
Dec 02, 2022 23.61 23.71 23.61 23.71 400 -0.03(-0.11%)
Dec 01, 2022 23.70 23.76 23.70 23.74 618 +0.07(+0.28%)
Nov 30, 2022 23.26 23.67 23.26 23.67 1,058 +0.41(+1.74%)
Nov 29, 2022 23.44 23.44 23.20 23.26 8,210 -0.04(-0.19%)
Nov 28, 2022 23.41 23.41 23.31 23.31 127 -0.24(-1.01%)
Nov 25, 2022 23.55 23.55 23.55 23.55 0 +0.01(+0.04%)
Nov 23, 2022 23.51 23.54 23.46 23.54 378 +0.11(+0.47%)
Nov 22, 2022 23.32 23.43 23.32 23.43 497 +0.19(+0.80%)
Nov 21, 2022 23.28 23.30 23.20 23.24 1,613 -0.03(-0.11%)
Nov 18, 2022 23.26 23.27 23.17 23.27 4,914 +0.08(+0.33%)
Nov 17, 2022 23.12 23.19 23.12 23.19 4,362 -0.06(-0.25%)
Nov 16, 2022 23.25 23.30 23.22 23.25 2,079 -0.08(-0.36%)
Nov 15, 2022 23.33 23.33 23.33 23.33 34 +0.06(+0.27%)
Nov 14, 2022 23.35 23.36 23.27 23.27 1,057 -0.06(-0.24%)
Nov 11, 2022 23.31 23.33 23.31 23.33 453 +0.12(+0.53%)
Nov 10, 2022 23.07 23.20 23.05 23.20 4,091 +0.69(+3.05%)
Nov 09, 2022 22.69 22.75 22.52 22.52 63,652 -0.29(-1.26%)
Nov 08, 2022 22.75 22.91 22.74 22.80 8,273 +0.09(+0.38%)
Nov 07, 2022 22.64 22.72 22.57 22.72 17,284 +0.13(+0.58%)
Nov 04, 2022 22.51 22.64 22.43 22.59 68,832 +0.15(+0.67%)
Nov 03, 2022 22.49 22.49 22.43 22.43 864 -0.12(-0.54%)
Nov 02, 2022 22.81 22.87 22.56 22.56 3,944 -0.31(-1.37%)
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.