Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 22.07 22.24 22.07 22.21 1,639 +0.04(+0.18%)
Apr 27, 2023 22.06 22.17 22.06 22.17 203 +0.37(+1.71%)
Apr 26, 2023 21.80 21.80 21.80 21.80 40 +0.06(+0.29%)
Apr 25, 2023 21.90 21.90 21.71 21.74 988 -0.38(-1.73%)
Apr 24, 2023 22.08 22.12 22.08 22.12 206 -0.12(-0.53%)
Apr 21, 2023 22.36 22.36 22.24 22.24 459 -0.20(-0.87%)
Apr 20, 2023 22.46 22.54 22.43 22.43 880 +0.20(+0.88%)
Apr 19, 2023 22.24 22.24 22.24 22.24 11 -0.10(-0.44%)
Apr 18, 2023 22.33 22.33 22.33 22.33 212 +0.21(+0.95%)
Apr 17, 2023 22.08 22.14 22.05 22.12 437 -0.33(-1.46%)
Apr 14, 2023 22.45 22.45 22.45 22.45 462 -0.04(-0.18%)
Apr 13, 2023 22.27 22.49 22.27 22.49 1,019 +0.78(+3.61%)
Apr 12, 2023 21.71 21.71 21.71 21.71 9 -0.10(-0.46%)
Apr 11, 2023 21.81 21.81 21.80 21.81 388 +0.11(+0.52%)
Apr 10, 2023 21.70 21.70 21.70 21.70 16 -0.28(-1.27%)
Apr 06, 2023 21.98 21.98 21.98 21.98 101 -0.06(-0.29%)
Apr 05, 2023 22.00 22.04 21.92 22.04 510 -0.33(-1.46%)
Apr 04, 2023 22.30 22.37 22.30 22.37 175 +0.24(+1.08%)
Apr 03, 2023 22.18 22.18 22.03 22.13 430 +0.25(+1.12%)
Mar 31, 2023 21.82 21.88 21.82 21.88 618 -0.21(-0.94%)
Mar 30, 2023 22.09 22.09 22.09 22.09 5 +0.46(+2.15%)
Mar 29, 2023 21.69 21.69 21.62 21.63 228 -0.06(-0.28%)
Mar 28, 2023 21.41 21.69 21.41 21.69 722 +0.64(+3.03%)
Mar 27, 2023 21.05 21.05 21.05 21.05 5 -0.04(-0.19%)
Mar 24, 2023 21.08 21.09 21.04 21.09 611 -0.15(-0.71%)
Mar 23, 2023 21.42 21.42 21.24 21.24 358 +0.48(+2.31%)
Mar 22, 2023 20.76 20.76 20.76 20.76 1 +0.48(+2.39%)
Mar 21, 2023 20.24 20.27 20.22 20.27 1,343 +0.05(+0.27%)
Mar 20, 2023 20.22 20.22 20.22 20.22 95 -0.12(-0.58%)
Mar 17, 2023 20.21 20.34 20.21 20.34 262 -0.01(-0.06%)
Mar 16, 2023 20.29 20.35 20.29 20.35 203 +0.10(+0.48%)
Mar 15, 2023 20.18 20.25 20.18 20.25 579 -0.68(-3.26%)
Mar 14, 2023 20.89 20.94 20.89 20.94 280 -0.08(-0.36%)
Mar 13, 2023 21.08 21.08 21.01 21.01 759 -0.05(-0.26%)
Mar 10, 2023 21.13 21.19 21.07 21.07 422 +0.22(+1.06%)
Mar 09, 2023 20.84 20.84 20.84 20.84 17 -0.23(-1.09%)
Mar 08, 2023 21.07 21.07 21.07 21.07 9 -0.03(-0.15%)
Mar 07, 2023 21.24 21.24 21.11 21.11 266 -0.65(-3.01%)
Mar 06, 2023 21.74 21.79 21.74 21.76 685 -0.07(-0.34%)
Mar 03, 2023 21.84 21.84 21.84 21.84 101 +0.16(+0.75%)
Mar 02, 2023 21.67 21.67 21.67 21.67 12 -0.23(-1.03%)
Mar 01, 2023 21.90 21.90 21.90 21.90 14 +0.59(+2.77%)
Feb 28, 2023 21.31 21.31 21.31 21.31 6 +0.06(+0.28%)
Feb 27, 2023 21.24 21.25 21.24 21.25 185 +0.12(+0.55%)
Feb 24, 2023 21.27 21.27 21.10 21.13 458 -0.68(-3.13%)
Feb 23, 2023 21.70 21.81 21.70 21.81 542 +0.33(+1.55%)
Feb 22, 2023 21.48 21.48 21.48 21.48 82 -0.09(-0.43%)
Feb 21, 2023 21.63 21.63 21.57 21.57 159 -0.56(-2.51%)
Feb 17, 2023 22.13 22.13 22.13 22.13 101 -0.12(-0.55%)
Feb 16, 2023 22.25 22.25 22.25 22.25 110 -0.15(-0.68%)
Feb 15, 2023 22.24 22.40 22.24 22.40 211 -0.31(-1.36%)
Feb 14, 2023 22.68 22.71 22.68 22.71 214 -0.02(-0.11%)
Feb 13, 2023 22.81 22.84 22.74 22.74 673 +0.32(+1.43%)
Feb 10, 2023 22.38 22.42 22.38 22.42 124 -0.27(-1.20%)
Feb 09, 2023 22.69 22.69 22.69 22.69 306 -0.19(-0.83%)
Feb 08, 2023 22.88 22.88 22.88 22.88 6 -0.35(-1.51%)
Feb 07, 2023 23.23 23.23 23.23 23.23 17 +0.07(+0.32%)
Feb 06, 2023 23.15 23.15 23.15 23.15 378 -0.28(-1.22%)
Feb 03, 2023 23.44 23.44 23.44 23.44 101 -0.62(-2.59%)
Feb 02, 2023 24.02 24.06 24.02 24.06 452 +0.11(+0.47%)
Feb 01, 2023 23.95 23.95 23.95 23.95 265 +0.48(+2.04%)
Jan 31, 2023 23.27 23.47 23.27 23.47 233 +0.13(+0.56%)
Jan 30, 2023 23.41 23.41 23.34 23.34 718 -0.56(-2.35%)
Jan 27, 2023 23.86 23.90 23.76 23.90 1,200 -0.19(-0.77%)
Jan 26, 2023 23.94 24.09 23.94 24.09 239 +0.08(+0.35%)
Jan 25, 2023 24.01 24.01 24.01 24.01 42 -0.01(-0.06%)
Jan 24, 2023 23.84 24.02 23.84 24.02 478 +0.07(+0.31%)
Jan 23, 2023 23.93 23.98 23.93 23.95 603 +0.04(+0.15%)
Jan 20, 2023 23.91 23.91 23.91 23.91 101 +0.19(+0.79%)
Jan 19, 2023 23.72 23.72 23.72 23.72 72 +0.10(+0.41%)
Jan 18, 2023 23.63 23.63 23.63 23.63 1 -0.19(-0.81%)
Jan 17, 2023 23.86 23.86 23.27 23.82 1,749 -0.90(-3.63%)
Jan 13, 2023 24.57 24.72 24.57 24.72 708 +0.16(+0.64%)
Jan 12, 2023 24.35 24.56 24.01 24.56 2,773 +0.59(+2.47%)
Jan 11, 2023 24.01 24.01 23.97 23.97 455 +0.10(+0.42%)
Jan 10, 2023 23.73 23.87 23.73 23.87 195 +0.11(+0.46%)
Jan 09, 2023 23.79 23.79 23.76 23.76 294 +0.33(+1.43%)
Jan 06, 2023 23.42 23.42 23.42 23.42 133 +0.49(+2.12%)
Jan 05, 2023 22.76 22.94 22.73 22.94 473 -0.58(-2.48%)
Jan 04, 2023 23.19 23.52 23.19 23.52 1,748 +0.81(+3.59%)
Jan 03, 2023 22.71 22.71 22.71 22.71 348 +0.61(+2.78%)
Dec 30, 2022 22.17 22.17 21.93 22.09 1,867 -0.49(-2.15%)
Dec 29, 2022 22.58 22.58 22.58 22.58 242 +0.38(+1.72%)
Dec 28, 2022 22.53 22.53 22.20 22.20 1,860 -0.64(-2.79%)
Dec 27, 2022 22.33 22.83 22.33 22.83 1,933 +0.27(+1.22%)
Dec 23, 2022 22.49 22.56 22.49 22.56 534 +0.42(+1.88%)
Dec 22, 2022 22.22 22.22 22.14 22.14 639 -0.27(-1.21%)
Dec 21, 2022 22.48 22.48 22.42 22.42 758 +0.51(+2.35%)
Dec 20, 2022 21.90 21.90 21.90 21.90 508 +0.01(+0.04%)
Dec 19, 2022 21.89 21.89 21.89 21.89 170 +0.71(+3.33%)
Dec 16, 2022 21.26 21.26 21.16 21.19 788 -0.15(-0.69%)
Dec 15, 2022 21.70 21.70 21.30 21.33 2,908 -1.12(-5.00%)
Dec 14, 2022 22.34 22.46 22.34 22.46 562 +0.18(+0.82%)
Dec 13, 2022 22.27 22.27 22.27 22.27 132 +0.35(+1.58%)
Dec 12, 2022 21.78 21.93 21.78 21.93 832 -0.11(-0.52%)
Dec 09, 2022 22.04 22.04 22.04 22.04 104 -0.42(-1.88%)
Dec 08, 2022 22.48 22.48 22.46 22.46 493 -0.06(-0.26%)
Dec 07, 2022 22.55 22.55 22.52 22.52 311 +0.28(+1.28%)
Dec 06, 2022 22.24 22.25 22.18 22.24 2,094 +0.34(+1.55%)
Dec 05, 2022 21.90 21.90 21.90 21.90 8 -0.01(-0.03%)
Dec 02, 2022 21.90 21.90 21.90 21.90 132 +0.36(+1.65%)
Dec 01, 2022 21.55 21.55 21.55 21.55 196 -1.11(-4.90%)
Nov 30, 2022 23.15 23.15 22.66 22.66 2,284 +0.09(+0.41%)
Nov 29, 2022 22.56 22.57 22.56 22.56 658 +0.17(+0.74%)
Nov 28, 2022 22.40 22.40 22.40 22.40 15 -0.17(-0.77%)
Nov 25, 2022 22.57 22.57 22.57 22.57 104 -0.25(-1.09%)
Nov 23, 2022 22.82 22.82 22.82 22.82 104 +0.56(+2.53%)
Nov 22, 2022 22.26 22.26 22.26 22.26 0 +0.30(+1.37%)
Nov 21, 2022 21.96 21.96 21.96 21.96 5 -0.21(-0.96%)
Nov 18, 2022 22.17 22.17 22.17 22.17 104 -0.04(-0.17%)
Nov 17, 2022 22.06 22.21 22.06 22.21 1,052 +0.10(+0.45%)
Nov 16, 2022 22.11 22.11 22.11 22.11 66 +0.03(+0.11%)
Nov 15, 2022 22.08 22.08 22.08 22.08 153 -0.17(-0.78%)
Nov 14, 2022 22.25 22.25 22.25 22.25 195 -0.15(-0.66%)
Nov 11, 2022 22.38 22.40 22.38 22.40 268 +0.27(+1.22%)
Nov 10, 2022 21.79 22.13 21.79 22.13 1,549 +1.28(+6.14%)
Nov 09, 2022 20.85 20.85 20.85 20.85 216 -0.37(-1.76%)
Nov 08, 2022 21.30 21.30 21.09 21.23 776 +0.22(+1.05%)
Nov 07, 2022 21.01 21.01 21.01 21.01 68 +0.24(+1.14%)
Nov 04, 2022 20.58 20.77 20.58 20.77 26,090 +1.52(+7.89%)
Nov 03, 2022 19.15 19.25 19.15 19.25 588 -0.36(-1.83%)
Nov 02, 2022 19.61 19.61 19.61 19.61 194 -0.14(-0.71%)
Nov 01, 2022 19.75 19.75 19.75 19.75 112 +0.18(+0.93%)
Oct 31, 2022 19.49 19.57 19.49 19.57 423 -0.23(-1.16%)
Oct 28, 2022 19.70 19.80 19.70 19.80 635 -0.10(-0.52%)
Oct 27, 2022 19.90 19.90 19.90 19.90 10 +0.04(+0.20%)
Oct 26, 2022 19.86 19.86 19.86 19.86 5 +0.72(+3.75%)
Oct 25, 2022 19.14 19.14 19.14 19.14 385 +0.49(+2.65%)
Oct 24, 2022 18.72 18.72 18.65 18.65 483 -0.78(-3.99%)
Oct 21, 2022 19.37 19.46 19.37 19.43 1,084 +0.53(+2.80%)
Oct 20, 2022 19.10 19.10 18.90 18.90 344 -0.23(-1.21%)
Oct 19, 2022 19.28 19.28 19.13 19.13 418 -0.29(-1.48%)
Oct 18, 2022 19.42 19.42 19.42 19.42 5 -0.09(-0.44%)
Oct 17, 2022 19.55 19.55 19.50 19.50 211 +0.98(+5.30%)
Oct 14, 2022 18.68 18.68 18.52 18.52 444 -0.59(-3.06%)
Oct 13, 2022 18.62 19.13 18.62 19.11 1,245 +0.28(+1.50%)
Oct 12, 2022 18.76 18.82 18.75 18.82 335 -0.15(-0.81%)
Oct 11, 2022 19.23 19.29 18.98 18.98 1,099 -0.08(-0.42%)
Oct 10, 2022 19.06 19.06 19.06 19.06 0 -0.02(-0.10%)
Oct 07, 2022 19.08 19.08 19.08 19.08 217 -0.31(-1.58%)
Oct 06, 2022 19.39 19.39 19.39 19.39 85 -0.16(-0.84%)
Oct 05, 2022 19.62 19.62 19.55 19.55 372 -0.23(-1.17%)
Oct 04, 2022 19.63 19.90 19.63 19.78 1,541 +0.75(+3.95%)
Oct 03, 2022 19.03 19.03 19.03 19.03 39 +0.48(+2.60%)
Sep 30, 2022 18.55 18.55 18.55 18.55 104 -0.17(-0.89%)
Sep 29, 2022 18.71 18.71 18.71 18.71 4 -0.51(-2.64%)
Sep 28, 2022 18.94 19.22 18.70 19.22 16,295 +0.37(+1.95%)
Sep 27, 2022 19.03 19.03 18.81 18.85 576 +0.26(+1.39%)
Sep 26, 2022 18.68 18.72 18.56 18.60 1,296 -0.22(-1.19%)
Sep 23, 2022 18.93 18.93 18.73 18.82 1,125 -0.82(-4.19%)
Sep 22, 2022 19.64 19.64 19.64 19.64 2 +0.01(+0.05%)
Sep 21, 2022 19.73 19.73 19.63 19.63 667 -0.09(-0.47%)
Sep 20, 2022 19.72 19.72 19.72 19.72 11 -0.08(-0.38%)
Sep 19, 2022 19.80 19.80 19.80 19.80 181 +0.04(+0.21%)
Sep 16, 2022 19.86 19.86 19.62 19.76 18,733 -0.47(-2.30%)
Sep 15, 2022 20.22 20.22 20.22 20.22 21 -0.21(-1.04%)
Sep 14, 2022 20.44 20.44 20.44 20.44 33 +0.06(+0.28%)
Sep 13, 2022 20.44 20.44 20.34 20.38 526 -1.00(-4.68%)
Sep 12, 2022 21.22 21.38 21.22 21.38 1,027 +0.40(+1.92%)
Sep 09, 2022 20.98 20.98 20.98 20.98 351 +0.68(+3.33%)
Sep 08, 2022 20.30 20.30 20.30 20.30 11 -0.13(-0.62%)
Sep 07, 2022 20.15 20.43 20.15 20.43 882 -0.08(-0.38%)
Sep 06, 2022 20.51 20.51 20.51 20.51 8 +0.25(+1.22%)
Sep 02, 2022 20.62 20.62 20.26 20.26 418 -0.07(-0.33%)
Sep 01, 2022 20.32 20.33 20.32 20.33 215 -0.04(-0.18%)
Aug 31, 2022 20.46 20.46 20.36 20.36 568 -0.66(-3.14%)
Aug 30, 2022 21.35 21.35 20.99 21.02 501 -0.69(-3.17%)
Aug 29, 2022 21.71 21.71 21.71 21.71 60 -0.08(-0.36%)
Aug 26, 2022 21.79 21.79 21.79 21.79 104 -0.38(-1.72%)
Aug 25, 2022 22.04 22.17 22.04 22.17 398 +0.62(+2.87%)
Aug 24, 2022 21.55 21.55 21.55 21.55 12 +0.00(+0.00%)
Aug 23, 2022 21.55 21.55 21.55 21.55 9 +0.11(+0.49%)
Aug 22, 2022 21.49 21.49 21.45 21.45 182 -0.02(-0.12%)
Aug 19, 2022 21.47 21.47 21.47 21.47 104 -0.77(-3.47%)
Aug 18, 2022 22.24 22.24 22.24 22.24 497 -0.45(-1.96%)
Aug 17, 2022 22.69 22.69 22.69 22.69 17 -0.57(-2.46%)
Aug 16, 2022 23.26 23.26 23.26 23.26 4 +0.24(+1.06%)
Aug 15, 2022 23.02 23.02 23.02 23.02 54 -0.48(-2.03%)
Aug 12, 2022 23.46 23.50 23.46 23.50 477 +0.37(+1.60%)
Aug 11, 2022 23.13 23.13 23.13 23.13 104 +0.31(+1.38%)
Aug 10, 2022 22.63 22.83 22.63 22.81 388 +0.60(+2.71%)
Aug 09, 2022 22.19 22.21 22.19 22.21 344 -0.06(-0.28%)
Aug 08, 2022 22.27 22.27 22.27 22.27 227 +0.58(+2.69%)
Aug 05, 2022 21.71 21.71 21.69 21.69 309 +0.09(+0.43%)
Aug 04, 2022 21.48 21.60 21.48 21.60 234 +0.03(+0.14%)
Aug 03, 2022 21.57 21.57 21.57 21.57 46 +0.49(+2.34%)
Aug 02, 2022 21.37 21.37 21.07 21.07 437 -0.66(-3.05%)
Aug 01, 2022 21.91 21.91 21.74 21.74 888 +0.06(+0.28%)
Jul 29, 2022 21.68 21.68 21.68 21.68 104 -0.25(-1.16%)
Jul 28, 2022 21.93 21.93 21.93 21.93 83 +0.19(+0.89%)
Jul 27, 2022 21.32 21.74 21.29 21.74 2,860 +0.45(+2.13%)
Jul 26, 2022 21.28 21.28 21.28 21.28 2 -0.03(-0.12%)
Jul 25, 2022 21.31 21.31 21.31 21.31 14 +0.01(+0.05%)
Jul 22, 2022 21.30 21.30 21.30 21.30 104 +0.01(+0.05%)
Jul 21, 2022 21.11 21.29 21.11 21.29 136 +0.52(+2.50%)
Jul 20, 2022 20.77 20.77 20.77 20.77 7 -0.18(-0.88%)
Jul 19, 2022 20.95 20.95 20.95 20.95 5 +0.43(+2.08%)
Jul 18, 2022 20.53 20.53 20.53 20.53 137 +0.11(+0.52%)
Jul 15, 2022 20.33 20.42 20.33 20.42 433 +0.38(+1.91%)
Jul 14, 2022 20.10 20.10 19.82 20.04 521 -0.73(-3.52%)
Jul 13, 2022 20.77 20.77 20.77 20.77 162 -0.21(-0.99%)
Jul 12, 2022 20.86 20.98 20.86 20.98 1,411 -0.01(-0.03%)
Jul 11, 2022 20.98 20.98 20.98 20.98 106 -0.58(-2.70%)
Jul 08, 2022 21.57 21.57 21.57 21.57 494 -0.25(-1.13%)
Jul 07, 2022 21.50 21.81 21.50 21.81 8,762 +0.65(+3.06%)
Jul 06, 2022 21.17 21.17 21.17 21.17 130 -0.16(-0.76%)
Jul 05, 2022 21.33 21.33 21.33 21.33 187 -0.27(-1.23%)
Jul 01, 2022 21.59 21.59 21.59 21.59 104 -0.10(-0.47%)
Jun 30, 2022 21.69 21.69 21.69 21.69 7 -0.36(-1.65%)
Jun 29, 2022 22.14 22.15 22.06 22.06 1,385 -0.11(-0.49%)
Jun 28, 2022 22.38 22.38 22.12 22.17 787 -0.63(-2.78%)
Jun 27, 2022 22.91 22.96 22.80 22.80 278 +0.19(+0.85%)
Jun 24, 2022 22.24 22.61 22.24 22.61 727 +0.79(+3.60%)
Jun 23, 2022 21.60 21.82 21.60 21.82 1,314 -0.13(-0.61%)
Jun 22, 2022 21.96 21.96 21.96 21.96 147 -0.24(-1.08%)
Jun 21, 2022 22.20 22.20 22.20 22.20 218 +0.42(+1.93%)
Jun 17, 2022 22.13 22.13 21.78 21.78 797 +0.15(+0.70%)
Jun 16, 2022 21.77 21.77 21.43 21.62 4,286 -0.87(-3.87%)
Jun 15, 2022 21.84 22.49 21.84 22.49 2,476 +1.03(+4.79%)
Jun 14, 2022 21.47 21.47 21.47 21.47 118 -0.12(-0.54%)
Jun 13, 2022 21.69 21.71 21.58 21.58 642 -0.77(-3.46%)
Jun 10, 2022 22.25 22.36 22.25 22.36 162 -0.47(-2.06%)
Jun 09, 2022 22.90 22.90 22.83 22.83 792 -0.92(-3.89%)
Jun 08, 2022 23.77 23.79 23.60 23.75 9,202 +0.05(+0.19%)
Jun 07, 2022 23.73 23.75 23.71 23.71 440 -0.16(-0.67%)
Jun 06, 2022 23.87 23.87 23.87 23.87 2 -0.11(-0.44%)
Jun 03, 2022 24.12 24.12 23.97 23.97 142 -0.31(-1.26%)
Jun 02, 2022 23.98 24.30 23.98 24.28 324 +0.39(+1.62%)
Jun 01, 2022 23.89 23.89 23.89 23.89 33 -0.34(-1.41%)
May 31, 2022 24.23 24.23 24.23 24.23 12 +0.28(+1.18%)
May 27, 2022 23.93 23.95 23.93 23.95 233 +0.48(+2.03%)
May 26, 2022 23.26 23.47 23.26 23.47 165 +0.70(+3.07%)
May 25, 2022 22.66 22.78 22.66 22.78 283 -0.44(-1.90%)
May 24, 2022 23.22 23.22 23.22 23.22 121 -0.20(-0.84%)
May 23, 2022 23.57 23.57 23.41 23.41 549 +0.56(+2.44%)
May 20, 2022 23.09 23.09 22.86 22.86 597 -0.23(-1.00%)
May 19, 2022 23.09 23.09 23.09 23.09 67 +0.51(+2.26%)
May 18, 2022 22.97 22.97 22.58 22.58 759 -0.72(-3.10%)
May 17, 2022 23.30 23.30 23.30 23.30 17 +0.35(+1.51%)
May 16, 2022 22.97 22.97 22.95 22.95 216 +0.15(+0.68%)
May 13, 2022 22.80 22.80 22.80 22.80 106 +0.59(+2.66%)
May 12, 2022 22.04 22.21 21.97 22.21 528 +0.16(+0.70%)
May 11, 2022 22.20 22.20 22.05 22.05 543 +0.00(+0.00%)
May 10, 2022 22.37 22.37 21.87 22.05 1,845 +0.33(+1.51%)
May 09, 2022 22.02 22.03 21.72 21.72 615 -0.71(-3.16%)
May 06, 2022 22.44 22.44 22.19 22.43 19,566 -0.65(-2.83%)
May 05, 2022 23.08 23.08 23.08 23.08 24 -1.53(-6.20%)
May 04, 2022 24.61 24.61 24.61 24.61 82 +0.53(+2.19%)
May 03, 2022 23.77 24.11 23.77 24.08 6,852 +0.45(+1.91%)
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.