Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 25.51 25.57 25.51 25.57 336 -0.13(-0.52%)
Apr 27, 2023 25.47 25.70 25.47 25.70 715 +0.43(+1.71%)
Apr 26, 2023 25.27 25.27 25.27 25.27 207 -0.01(-0.04%)
Apr 25, 2023 25.49 25.49 25.28 25.28 359 -0.55(-2.13%)
Apr 24, 2023 25.80 25.83 25.79 25.83 596 +0.23(+0.89%)
Apr 21, 2023 25.61 25.61 25.61 25.61 102 +0.18(+0.72%)
Apr 20, 2023 25.40 25.48 25.30 25.42 5,416 -0.19(-0.72%)
Apr 19, 2023 25.61 25.61 25.61 25.61 38 +0.01(+0.03%)
Apr 18, 2023 25.54 25.60 25.54 25.60 653 +0.20(+0.77%)
Apr 17, 2023 25.44 25.44 25.40 25.40 654 -0.25(-0.98%)
Apr 14, 2023 25.64 25.66 25.64 25.66 574 +0.07(+0.28%)
Apr 13, 2023 25.46 25.58 25.45 25.58 4,064 +0.27(+1.07%)
Apr 12, 2023 25.47 25.51 25.31 25.31 1,851 +0.20(+0.78%)
Apr 11, 2023 25.12 25.12 25.12 25.12 1,288 +0.14(+0.55%)
Apr 10, 2023 24.79 25.00 24.73 24.98 706 +0.10(+0.40%)
Apr 06, 2023 24.98 24.98 24.88 24.88 177 +0.33(+1.33%)
Apr 05, 2023 24.64 24.64 24.54 24.55 753 -0.14(-0.57%)
Apr 04, 2023 24.78 24.78 24.69 24.69 2,143 -0.08(-0.33%)
Apr 03, 2023 24.70 24.78 24.70 24.78 5,406 +0.27(+1.08%)
Mar 31, 2023 24.51 24.51 24.51 24.51 102 -0.01(-0.06%)
Mar 30, 2023 24.53 24.53 24.53 24.53 142 +0.24(+1.00%)
Mar 29, 2023 24.28 24.28 24.28 24.28 9 +0.37(+1.56%)
Mar 28, 2023 23.75 23.91 23.75 23.91 290 +0.18(+0.74%)
Mar 27, 2023 23.71 23.73 23.71 23.73 118 +0.31(+1.34%)
Mar 24, 2023 23.42 23.42 23.42 23.42 113 -0.29(-1.24%)
Mar 23, 2023 24.09 24.13 23.66 23.71 2,100 -0.08(-0.35%)
Mar 22, 2023 23.95 23.95 23.80 23.80 122 -0.19(-0.78%)
Mar 21, 2023 23.95 23.98 23.95 23.98 297 +0.72(+3.11%)
Mar 20, 2023 23.31 23.31 23.19 23.26 1,075 +0.56(+2.48%)
Mar 17, 2023 22.72 22.72 22.70 22.70 441 -0.48(-2.06%)
Mar 16, 2023 23.05 23.17 23.05 23.17 3,853 +0.30(+1.32%)
Mar 15, 2023 22.87 22.87 22.87 22.87 49 -1.13(-4.71%)
Mar 14, 2023 23.92 24.00 23.92 24.00 1,741 +0.52(+2.20%)
Mar 13, 2023 23.49 23.49 23.49 23.49 44 -0.41(-1.73%)
Mar 10, 2023 23.90 23.90 23.90 23.90 142 -0.21(-0.87%)
Mar 09, 2023 24.38 24.38 24.11 24.11 2,027 -0.46(-1.88%)
Mar 08, 2023 24.57 24.57 24.57 24.57 68 +0.16(+0.65%)
Mar 07, 2023 24.57 24.57 24.41 24.41 821 -0.47(-1.89%)
Mar 06, 2023 25.00 25.00 24.88 24.88 303 +0.04(+0.17%)
Mar 03, 2023 24.86 24.86 24.84 24.84 206 +0.43(+1.76%)
Mar 02, 2023 24.28 24.52 24.28 24.41 5,243 +0.09(+0.35%)
Mar 01, 2023 24.54 24.54 24.27 24.33 32,770 +0.08(+0.35%)
Feb 28, 2023 24.24 24.24 24.24 24.24 102 -0.08(-0.31%)
Feb 27, 2023 24.32 24.32 24.32 24.32 87 +0.47(+1.95%)
Feb 24, 2023 23.87 23.87 23.80 23.85 426 -0.40(-1.67%)
Feb 23, 2023 24.20 24.26 24.14 24.26 446 +0.25(+1.05%)
Feb 22, 2023 24.16 24.16 23.99 24.00 324 -0.32(-1.33%)
Feb 21, 2023 24.33 24.33 24.33 24.33 178 -0.54(-2.18%)
Feb 17, 2023 24.87 24.87 24.87 24.87 102 +0.09(+0.36%)
Feb 16, 2023 24.64 24.92 24.64 24.78 1,298 +0.14(+0.58%)
Feb 15, 2023 24.53 24.64 24.53 24.64 4,268 -0.13(-0.53%)
Feb 14, 2023 24.67 24.77 24.67 24.77 417 +0.19(+0.77%)
Feb 13, 2023 24.50 24.58 24.50 24.58 470 +0.21(+0.86%)
Feb 10, 2023 24.28 24.37 24.28 24.37 305 -0.21(-0.85%)
Feb 09, 2023 24.58 24.58 24.58 24.58 24 +0.24(+0.97%)
Feb 08, 2023 24.30 24.34 24.30 24.34 578 -0.15(-0.60%)
Feb 07, 2023 24.49 24.49 24.49 24.49 200 +0.25(+1.04%)
Feb 06, 2023 24.24 24.24 24.24 24.24 12 +0.03(+0.11%)
Feb 03, 2023 24.21 24.21 24.21 24.21 197 -0.45(-1.82%)
Feb 02, 2023 24.62 24.66 24.62 24.66 242 +0.11(+0.44%)
Feb 01, 2023 24.55 24.55 24.55 24.55 108 +0.27(+1.09%)
Jan 31, 2023 24.29 24.29 24.29 24.29 4 +0.47(+1.95%)
Jan 30, 2023 23.82 23.82 23.82 23.82 26 -0.22(-0.91%)
Jan 27, 2023 24.08 24.10 24.04 24.04 360 +0.07(+0.31%)
Jan 26, 2023 23.92 23.96 23.92 23.96 882 +0.09(+0.38%)
Jan 25, 2023 23.87 23.87 23.87 23.87 1 +0.14(+0.59%)
Jan 24, 2023 23.73 23.73 23.73 23.73 0 +0.06(+0.24%)
Jan 23, 2023 23.68 23.68 23.68 23.68 77 +0.08(+0.35%)
Jan 20, 2023 23.55 23.59 23.55 23.59 214 +0.14(+0.61%)
Jan 19, 2023 23.45 23.45 23.45 23.45 115 -0.09(-0.40%)
Jan 18, 2023 23.62 23.62 23.54 23.54 205 -0.07(-0.30%)
Jan 17, 2023 23.70 23.70 23.61 23.61 401 +0.01(+0.05%)
Jan 13, 2023 23.60 23.60 23.60 23.60 102 +0.04(+0.19%)
Jan 12, 2023 23.32 23.56 23.27 23.56 2,048 +0.36(+1.54%)
Jan 11, 2023 23.20 23.20 23.20 23.20 0 +0.18(+0.79%)
Jan 10, 2023 22.87 23.02 22.87 23.02 2,058 +0.22(+0.97%)
Jan 09, 2023 22.80 22.80 22.80 22.80 327 +0.19(+0.83%)
Jan 06, 2023 22.54 22.61 22.54 22.61 185 +0.55(+2.49%)
Jan 05, 2023 22.09 22.09 22.06 22.06 263 -0.19(-0.87%)
Jan 04, 2023 22.25 22.25 22.25 22.25 38 +0.46(+2.09%)
Jan 03, 2023 21.79 21.80 21.74 21.80 274 +0.32(+1.49%)
Dec 30, 2022 21.45 21.48 21.38 21.48 5,416 -0.26(-1.18%)
Dec 29, 2022 21.74 21.77 21.74 21.74 1,928 +0.44(+2.06%)
Dec 28, 2022 21.30 21.30 21.30 21.30 92 -0.11(-0.53%)
Dec 27, 2022 21.49 21.49 21.41 21.41 3,096 -0.06(-0.27%)
Dec 23, 2022 21.47 21.51 21.47 21.47 1,052 +0.13(+0.62%)
Dec 22, 2022 21.34 21.34 21.34 21.34 47 -0.21(-0.96%)
Dec 21, 2022 21.54 21.54 21.54 21.54 0 +0.28(+1.31%)
Dec 20, 2022 21.26 21.26 21.26 21.26 150 +0.10(+0.45%)
Dec 19, 2022 21.24 21.24 21.17 21.17 253 -0.02(-0.11%)
Dec 16, 2022 21.19 21.19 21.19 21.19 324 -0.16(-0.76%)
Dec 15, 2022 21.30 21.35 21.28 21.35 754 -0.68(-3.09%)
Dec 14, 2022 22.03 22.03 22.03 22.03 12 -0.04(-0.18%)
Dec 13, 2022 22.07 22.07 22.07 22.07 135 +0.36(+1.64%)
Dec 12, 2022 21.72 21.72 21.72 21.72 55 +0.25(+1.14%)
Dec 09, 2022 21.47 21.47 21.47 21.47 105 -0.11(-0.51%)
Dec 08, 2022 21.62 21.86 21.56 21.58 6,178 +0.03(+0.15%)
Dec 07, 2022 21.62 21.62 21.55 21.55 173 +0.11(+0.50%)
Dec 06, 2022 21.57 21.57 21.44 21.44 414 -0.22(-1.03%)
Dec 05, 2022 21.74 21.76 21.65 21.67 11,401 -0.26(-1.19%)
Dec 02, 2022 21.93 21.93 21.93 21.93 105 +0.00(+0.02%)
Dec 01, 2022 21.92 21.92 21.92 21.92 10 +0.14(+0.65%)
Nov 30, 2022 21.42 21.78 21.42 21.78 600 +0.37(+1.73%)
Nov 29, 2022 21.36 21.49 21.36 21.41 1,293 +0.09(+0.45%)
Nov 28, 2022 21.46 21.46 21.31 21.31 861 -0.39(-1.79%)
Nov 25, 2022 21.61 21.70 21.61 21.70 12,526 +0.13(+0.62%)
Nov 23, 2022 21.38 21.57 21.38 21.57 1,373 +0.11(+0.52%)
Nov 22, 2022 21.22 21.46 21.22 21.46 368 +0.37(+1.76%)
Nov 21, 2022 21.09 21.09 21.06 21.09 1,154 -0.29(-1.38%)
Nov 18, 2022 21.43 21.45 21.33 21.38 1,054 +0.10(+0.49%)
Nov 17, 2022 21.03 21.28 21.03 21.28 542 -0.13(-0.62%)
Nov 16, 2022 21.45 21.45 21.41 21.41 468 +0.08(+0.36%)
Nov 15, 2022 21.56 21.56 21.14 21.33 896 +0.11(+0.54%)
Nov 14, 2022 21.37 21.44 21.22 21.22 2,859 -0.28(-1.28%)
Nov 11, 2022 21.37 21.61 21.34 21.50 7,627 +0.48(+2.26%)
Nov 10, 2022 20.77 21.10 20.77 21.02 26,815 +1.09(+5.48%)
Nov 09, 2022 20.15 20.15 19.93 19.93 4,633 -0.15(-0.73%)
Nov 08, 2022 19.97 20.08 19.96 20.08 526 +0.24(+1.22%)
Nov 07, 2022 19.83 19.83 19.83 19.83 4 +0.24(+1.21%)
Nov 04, 2022 19.60 19.60 19.60 19.60 0 +0.95(+5.12%)
Nov 03, 2022 18.64 18.64 18.64 18.64 0 -0.11(-0.57%)
Nov 02, 2022 19.04 19.05 18.75 18.75 446 -0.29(-1.54%)
Nov 01, 2022 19.36 19.36 19.04 19.04 187 +0.13(+0.70%)
Oct 31, 2022 18.94 18.94 18.90 18.91 643 -0.16(-0.83%)
Oct 28, 2022 19.07 19.07 19.07 19.07 105 +0.18(+0.93%)
Oct 27, 2022 19.01 19.01 18.89 18.89 788 +0.04(+0.20%)
Oct 26, 2022 18.70 18.91 18.70 18.85 2,863 +0.18(+0.97%)
Oct 25, 2022 18.66 18.67 18.65 18.67 1,005 +0.39(+2.13%)
Oct 24, 2022 18.28 584 +0.23(+1.26%)
Oct 21, 2022 18.06 18.06 18.06 18.06 107 +0.29(+1.66%)
Oct 20, 2022 17.82 17.87 17.76 17.76 743 +0.09(+0.53%)
Oct 19, 2022 17.65 17.71 17.65 17.67 875 -0.27(-1.53%)
Oct 18, 2022 18.10 18.10 17.89 17.94 1,140 +0.29(+1.67%)
Oct 17, 2022 17.52 17.70 17.52 17.65 1,040 +0.61(+3.57%)
Oct 14, 2022 17.49 17.49 17.04 17.04 1,450 -0.20(-1.17%)
Oct 13, 2022 17.26 17.26 17.22 17.24 324 +0.53(+3.20%)
Oct 12, 2022 16.75 16.77 16.71 16.71 508 -0.15(-0.90%)
Oct 11, 2022 16.94 16.94 16.86 16.86 1,341 -0.22(-1.27%)
Oct 10, 2022 17.09 17.09 17.08 17.08 496 +0.01(+0.08%)
Oct 07, 2022 17.06 17.06 17.06 17.06 105 -0.29(-1.67%)
Oct 06, 2022 17.44 17.49 17.35 17.35 1,843 -0.46(-2.56%)
Oct 05, 2022 17.56 17.81 17.56 17.81 3,266 -0.34(-1.86%)
Oct 04, 2022 18.11 18.15 18.11 18.15 160 +0.82(+4.72%)
Oct 03, 2022 17.33 17.33 17.33 17.33 4 +0.51(+3.02%)
Sep 30, 2022 16.82 16.82 16.82 16.82 129 -0.01(-0.04%)
Sep 29, 2022 16.79 16.83 16.75 16.83 646 -0.37(-2.18%)
Sep 28, 2022 17.14 17.21 17.14 17.20 447 +0.38(+2.26%)
Sep 27, 2022 17.11 17.11 16.71 16.82 1,260 -0.26(-1.50%)
Sep 26, 2022 17.23 17.23 17.08 17.08 403 -0.06(-0.33%)
Sep 23, 2022 17.36 17.36 17.10 17.13 1,260 -0.87(-4.81%)
Sep 22, 2022 18.01 18.01 18.00 18.00 213 +0.04(+0.22%)
Sep 21, 2022 18.17 18.23 17.96 17.96 1,892 -0.17(-0.95%)
Sep 20, 2022 18.13 18.13 18.13 18.13 212 -0.56(-3.00%)
Sep 19, 2022 18.60 18.69 18.60 18.69 322 +0.10(+0.56%)
Sep 16, 2022 18.43 18.59 18.37 18.59 2,134 -0.07(-0.37%)
Sep 15, 2022 18.66 18.66 18.66 18.66 15 -0.07(-0.38%)
Sep 14, 2022 18.69 18.73 18.69 18.73 302 +0.22(+1.17%)
Sep 13, 2022 18.66 18.66 18.48 18.51 1,168 -0.62(-3.26%)
Sep 12, 2022 19.17 19.17 19.14 19.14 263 +0.50(+2.68%)
Sep 09, 2022 18.64 18.64 18.64 18.64 0 +0.56(+3.08%)
Sep 08, 2022 18.08 18.08 18.08 18.08 5 -0.07(-0.40%)
Sep 07, 2022 17.78 18.15 17.78 18.15 1,548 +0.37(+2.07%)
Sep 06, 2022 17.79 17.79 17.78 17.78 699 -0.08(-0.47%)
Sep 02, 2022 17.87 17.87 17.87 17.87 131 -0.13(-0.74%)
Sep 01, 2022 18.00 18.00 18.00 18.00 217 -0.15(-0.84%)
Aug 31, 2022 18.15 18.15 18.15 18.15 109 -0.19(-1.04%)
Aug 30, 2022 18.34 18.34 18.34 18.34 228 -0.09(-0.52%)
Aug 29, 2022 18.44 18.44 18.44 18.44 106 +0.16(+0.88%)
Aug 26, 2022 18.28 18.28 18.28 18.28 108 -0.70(-3.68%)
Aug 25, 2022 18.97 18.97 18.97 18.97 5 +0.19(+0.99%)
Aug 24, 2022 18.87 18.88 18.78 18.79 1,339 +0.01(+0.06%)
Aug 23, 2022 18.78 18.78 18.78 18.78 38 +0.23(+1.25%)
Aug 22, 2022 18.70 18.70 18.54 18.54 1,583 -0.52(-2.74%)
Aug 19, 2022 19.10 19.10 19.07 19.07 218 -0.49(-2.51%)
Aug 18, 2022 19.56 19.56 19.56 19.56 180 -0.04(-0.19%)
Aug 17, 2022 19.60 19.60 19.60 19.60 104 -0.12(-0.63%)
Aug 16, 2022 19.71 19.72 19.71 19.72 692 -0.10(-0.53%)
Aug 15, 2022 19.76 19.82 19.76 19.82 210 -0.18(-0.89%)
Aug 12, 2022 20.00 20.00 20.00 20.00 0 +0.17(+0.85%)
Aug 11, 2022 19.83 19.83 19.83 19.83 54 +0.12(+0.63%)
Aug 10, 2022 19.71 19.71 19.64 19.71 845 +0.38(+1.97%)
Aug 09, 2022 19.33 19.33 19.33 19.33 290 -0.10(-0.51%)
Aug 08, 2022 19.43 19.43 19.43 19.43 272 +0.03(+0.14%)
Aug 05, 2022 19.40 19.40 19.40 19.40 162 -0.05(-0.28%)
Aug 04, 2022 19.46 19.46 19.46 19.46 16 +0.13(+0.69%)
Aug 03, 2022 19.29 19.32 19.28 19.32 1,123 +0.27(+1.42%)
Aug 02, 2022 19.05 19.05 19.05 19.05 5 -0.32(-1.67%)
Aug 01, 2022 19.48 19.49 19.38 19.38 739 -0.00(-0.01%)
Jul 29, 2022 19.22 19.38 19.19 19.38 1,069 +0.43(+2.29%)
Jul 28, 2022 18.95 18.95 18.95 18.95 196 +0.30(+1.60%)
Jul 27, 2022 18.66 18.66 18.65 18.65 394 +0.57(+3.13%)
Jul 26, 2022 18.08 18.08 18.08 18.08 1 -0.41(-2.20%)
Jul 25, 2022 18.49 18.49 18.49 18.49 0 +0.23(+1.27%)
Jul 22, 2022 18.24 18.31 18.23 18.26 1,605 -0.03(-0.15%)
Jul 21, 2022 17.98 18.28 17.98 18.28 473 +0.30(+1.69%)
Jul 20, 2022 17.98 17.98 17.98 17.98 50 -0.80(-4.24%)
Jul 19, 2022 18.78 18.78 18.78 18.78 42 +0.76(+4.24%)
Jul 18, 2022 18.01 18.01 18.01 18.01 166 +0.31(+1.73%)
Jul 15, 2022 17.69 17.71 17.69 17.71 201 +0.31(+1.80%)
Jul 14, 2022 17.41 17.41 17.39 17.39 871 -0.79(-4.36%)
Jul 13, 2022 17.94 18.19 17.92 18.19 392 +0.02(+0.09%)
Jul 12, 2022 18.17 18.17 18.17 18.17 48 -0.14(-0.79%)
Jul 11, 2022 18.40 18.40 18.32 18.32 180 -0.39(-2.08%)
Jul 08, 2022 18.58 18.70 18.58 18.70 399 +0.11(+0.59%)
Jul 07, 2022 18.60 18.60 18.60 18.60 51 +0.43(+2.34%)
Jul 06, 2022 18.17 18.17 18.17 18.17 332 -0.14(-0.78%)
Jul 05, 2022 18.23 18.31 18.21 18.31 3,781 -0.75(-3.94%)
Jul 01, 2022 18.97 19.06 18.97 19.06 1,449 +0.13(+0.70%)
Jun 30, 2022 18.93 18.93 18.93 18.93 145 -0.29(-1.53%)
Jun 29, 2022 19.31 19.31 19.23 19.23 1,638 -0.21(-1.09%)
Jun 28, 2022 19.44 19.44 19.44 19.44 49 -0.02(-0.12%)
Jun 27, 2022 19.46 19.46 19.46 19.46 74 -0.28(-1.42%)
Jun 24, 2022 19.63 19.74 19.63 19.74 449 +0.52(+2.68%)
Jun 23, 2022 19.23 19.23 19.23 19.23 226 -0.05(-0.25%)
Jun 22, 2022 19.23 19.30 19.22 19.27 811 -0.19(-0.96%)
Jun 21, 2022 19.46 19.46 19.46 19.46 2 +0.27(+1.42%)
Jun 17, 2022 19.19 19.19 19.19 19.19 105 +0.02(+0.09%)
Jun 16, 2022 19.17 19.17 19.17 19.17 9 -0.52(-2.62%)
Jun 15, 2022 19.69 19.69 19.69 19.69 92 +0.68(+3.57%)
Jun 14, 2022 19.01 19.01 19.01 19.01 83 -0.10(-0.51%)
Jun 13, 2022 19.24 19.31 19.11 19.11 1,050 -0.75(-3.78%)
Jun 10, 2022 19.82 19.86 19.74 19.86 1,693 -1.06(-5.06%)
Jun 09, 2022 21.13 21.13 20.91 20.91 1,853 -0.66(-3.08%)
Jun 08, 2022 21.58 21.58 21.58 21.58 4 -0.29(-1.33%)
Jun 07, 2022 21.87 21.87 21.87 21.87 1 -0.04(-0.17%)
Jun 06, 2022 21.90 21.90 21.90 21.90 1 +0.26(+1.18%)
Jun 03, 2022 21.58 21.65 21.58 21.65 672 -0.37(-1.68%)
Jun 02, 2022 22.02 22.02 22.02 22.02 58 +0.40(+1.87%)
Jun 01, 2022 21.98 21.98 21.54 21.61 2,386 -0.37(-1.68%)
May 31, 2022 21.98 21.98 21.98 21.98 81 -0.09(-0.40%)
May 27, 2022 22.02 22.07 22.02 22.07 436 +0.06(+0.29%)
May 26, 2022 21.99 22.01 21.99 22.01 866 +0.33(+1.52%)
May 25, 2022 21.68 21.68 21.68 21.68 1 +0.15(+0.69%)
May 24, 2022 21.49 21.53 21.49 21.53 219 +0.07(+0.34%)
May 23, 2022 21.46 21.46 21.46 21.46 5 +0.49(+2.33%)
May 20, 2022 20.97 20.97 20.97 20.97 31 -0.06(-0.30%)
May 19, 2022 20.73 21.03 20.73 21.03 456 +0.48(+2.32%)
May 18, 2022 20.53 20.56 20.53 20.56 344 -0.59(-2.81%)
May 17, 2022 21.15 21.15 21.15 21.15 7 +0.45(+2.16%)
May 16, 2022 20.66 20.73 20.66 20.71 480 +0.09(+0.45%)
May 13, 2022 20.35 20.61 20.35 20.61 991 +0.48(+2.39%)
May 12, 2022 20.02 20.13 20.02 20.13 558 -0.17(-0.85%)
May 11, 2022 20.67 20.67 20.30 20.30 311 +0.07(+0.37%)
May 10, 2022 20.11 20.29 20.11 20.23 976 +0.25(+1.23%)
May 09, 2022 19.96 20.22 19.96 19.98 645 -0.58(-2.82%)
May 06, 2022 20.56 20.56 20.56 20.56 146 -0.17(-0.84%)
May 05, 2022 20.74 20.74 20.74 20.74 0 -0.71(-3.32%)
May 04, 2022 21.45 21.45 21.45 21.45 121 +0.31(+1.48%)
May 03, 2022 21.13 21.13 21.13 21.13 14 +0.25(+1.19%)
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.