Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 21.85 22.15 21.85 21.90 19,602 -0.05(-0.23%)
Dec 08, 2022 22.07 22.14 21.95 21.95 38,125 +0.00(+0.00%)
Dec 07, 2022 22.07 22.07 21.89 21.95 22,960 +0.03(+0.14%)
Dec 06, 2022 22.27 22.27 21.80 21.92 59,057 -0.25(-1.13%)
Dec 05, 2022 22.28 22.31 22.09 22.17 38,497 -0.06(-0.26%)
Dec 02, 2022 22.17 22.24 22.09 22.23 26,323 -0.02(-0.10%)
Dec 01, 2022 22.01 22.27 22.01 22.25 32,979 +0.15(+0.68%)
Nov 30, 2022 22.09 22.20 21.90 22.10 33,185 +0.11(+0.50%)
Nov 29, 2022 22.08 22.08 21.90 21.99 18,038 -0.01(-0.05%)
Nov 28, 2022 22.11 22.12 22.00 22.00 46,115 -0.12(-0.55%)
Nov 25, 2022 22.10 22.17 22.10 22.12 14,787 +0.05(+0.23%)
Nov 23, 2022 22.12 22.13 21.91 22.07 42,451 +0.11(+0.50%)
Nov 22, 2022 21.87 22.05 21.80 21.96 41,471 +0.17(+0.78%)
Nov 21, 2022 21.97 22.05 21.69 21.79 39,886 -0.13(-0.60%)
Nov 18, 2022 21.99 22.04 21.88 21.92 50,581 -0.02(-0.10%)
Nov 17, 2022 21.94 22.01 21.83 21.94 66,859 -0.00(-0.02%)
Nov 16, 2022 21.73 21.96 21.73 21.95 48,613 +0.15(+0.67%)
Nov 15, 2022 22.15 22.15 21.79 21.80 86,176 -0.11(-0.49%)
Nov 14, 2022 21.83 22.07 21.79 21.91 30,633 +0.16(+0.73%)
Nov 11, 2022 21.66 21.91 21.66 21.75 74,196 -0.10(-0.46%)
Nov 10, 2022 22.15 22.15 21.78 21.85 90,574 +0.08(+0.37%)
Nov 09, 2022 21.83 21.94 21.77 21.77 24,776 -0.10(-0.45%)
Nov 08, 2022 22.00 22.00 21.83 21.87 77,635 +0.04(+0.18%)
Nov 07, 2022 21.93 22.02 21.77 21.83 51,488 +0.00(+0.01%)
Nov 04, 2022 21.98 21.98 21.72 21.83 66,999 +0.05(+0.22%)
Nov 03, 2022 21.55 21.87 21.55 21.78 25,718 -0.03(-0.14%)
Nov 02, 2022 21.88 21.88 21.68 21.81 25,439 +0.03(+0.14%)
Nov 01, 2022 21.98 21.98 21.78 21.78 43,114 +0.00(+0.00%)
Oct 31, 2022 21.90 21.97 21.78 21.78 33,737 -0.16(-0.72%)
Oct 28, 2022 21.83 22.13 21.68 21.94 78,769 +0.22(+1.01%)
Oct 27, 2022 21.78 21.78 21.61 21.72 36,745 +0.19(+0.88%)
Oct 26, 2022 21.67 21.69 21.53 21.53 82,374 -0.10(-0.46%)
Oct 25, 2022 21.63 21.63 21.42 21.63 32,841 +0.20(+0.93%)
Oct 24, 2022 21.52 21.54 21.36 21.43 61,560 +0.11(+0.54%)
Oct 21, 2022 20.94 21.52 20.94 21.32 15,133 +0.37(+1.78%)
Oct 20, 2022 20.95 21.26 20.94 20.94 25,741 -0.07(-0.33%)
Oct 19, 2022 21.14 21.18 20.94 21.01 24,486 -0.02(-0.09%)
Oct 18, 2022 21.27 21.27 20.96 21.03 37,113 +0.19(+0.90%)
Oct 17, 2022 20.75 20.96 20.75 20.84 23,163 +0.35(+1.73%)
Oct 14, 2022 20.79 20.96 20.44 20.49 39,656 -0.24(-1.17%)
Oct 13, 2022 20.12 20.80 19.81 20.73 51,397 +0.49(+2.41%)
Oct 12, 2022 20.34 20.36 20.22 20.25 34,923 +0.01(+0.05%)
Oct 11, 2022 20.18 20.44 20.13 20.24 37,936 +0.09(+0.44%)
Oct 10, 2022 20.28 20.35 20.13 20.15 197,599 -0.05(-0.24%)
Oct 07, 2022 20.52 20.52 20.20 20.20 17,262 -0.45(-2.17%)
Oct 06, 2022 20.83 20.83 20.61 20.65 9,388 -0.21(-1.00%)
Oct 05, 2022 20.76 20.86 20.55 20.85 24,604 +0.08(+0.38%)
Oct 04, 2022 20.73 20.79 20.62 20.78 25,655 +0.48(+2.37%)
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.