Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 25.56 25.56 25.56 25.56 100 -0.11(-0.43%)
Sep 28, 2023 25.32 25.67 25.32 25.67 201 +0.43(+1.71%)
Sep 27, 2023 25.00 25.24 25.00 25.24 125 +0.39(+1.57%)
Sep 26, 2023 25.25 25.25 24.85 24.85 2,032 -0.77(-2.99%)
Sep 25, 2023 25.53 25.63 25.53 25.62 413 -0.05(-0.21%)
Sep 22, 2023 25.64 25.68 25.64 25.67 1,312 -0.00(-0.01%)
Sep 21, 2023 25.73 25.73 25.67 25.67 423 -0.56(-2.14%)
Sep 20, 2023 26.23 26.23 26.23 26.23 76 -0.26(-0.98%)
Sep 19, 2023 26.49 26.49 26.49 26.49 85 +0.03(+0.12%)
Sep 18, 2023 26.38 26.52 26.38 26.46 300 +0.07(+0.26%)
Sep 15, 2023 26.54 26.54 26.39 26.39 401 -0.24(-0.89%)
Sep 14, 2023 27.73 27.73 26.50 26.63 784 +0.20(+0.76%)
Sep 13, 2023 26.43 26.43 26.43 26.43 82 +0.14(+0.53%)
Sep 12, 2023 26.38 26.40 26.29 26.29 414 -0.04(-0.14%)
Sep 11, 2023 26.32 26.32 26.32 26.32 11 +0.17(+0.67%)
Sep 08, 2023 26.22 26.27 26.15 26.15 720 +0.14(+0.54%)
Sep 07, 2023 25.78 26.01 25.78 26.01 140 +0.02(+0.06%)
Sep 06, 2023 26.04 26.04 25.86 25.99 455 -0.15(-0.57%)
Sep 05, 2023 26.20 26.20 26.14 26.14 280 -0.02(-0.07%)
Sep 01, 2023 26.18 26.18 26.16 26.16 636 +0.11(+0.43%)
Aug 31, 2023 26.05 26.10 26.05 26.05 1,458 +0.13(+0.51%)
Aug 30, 2023 25.92 25.92 25.92 25.92 115 +0.20(+0.78%)
Aug 29, 2023 25.52 25.73 25.52 25.72 584 +0.26(+1.01%)
Aug 28, 2023 25.34 25.46 25.34 25.46 658 +0.29(+1.15%)
Aug 25, 2023 25.00 25.17 25.00 25.17 101 +0.42(+1.69%)
Aug 24, 2023 24.95 24.95 24.75 24.75 408 -0.31(-1.25%)
Aug 23, 2023 25.02 25.06 25.02 25.06 313 +0.26(+1.06%)
Aug 22, 2023 24.78 24.80 24.78 24.80 102 +0.05(+0.19%)
Aug 21, 2023 24.76 24.76 24.76 24.76 79 +0.15(+0.61%)
Aug 18, 2023 24.14 24.61 24.11 24.61 4,480 +0.17(+0.69%)
Aug 17, 2023 24.79 24.79 24.44 24.44 2,610 -0.36(-1.46%)
Aug 16, 2023 24.90 24.90 24.80 24.80 663 -0.09(-0.35%)
Aug 15, 2023 25.21 25.91 24.89 24.89 2,329 -0.44(-1.73%)
Aug 14, 2023 25.36 25.39 25.31 25.32 4,080 +0.12(+0.48%)
Aug 11, 2023 25.03 25.20 25.03 25.20 268 +0.32(+1.28%)
Aug 10, 2023 25.26 25.26 24.89 24.89 340 -0.01(-0.03%)
Aug 09, 2023 25.00 25.00 24.63 24.89 50,316 +0.08(+0.33%)
Aug 08, 2023 24.56 24.81 24.11 24.81 1,658 -0.16(-0.63%)
Aug 07, 2023 24.85 24.97 24.28 24.97 1,382 +0.44(+1.78%)
Aug 04, 2023 25.02 25.02 24.53 24.53 200 -0.36(-1.44%)
Aug 03, 2023 24.62 24.90 24.50 24.89 585 +0.18(+0.73%)
Aug 02, 2023 24.96 24.96 24.62 24.71 2,012 -0.64(-2.52%)
Aug 01, 2023 25.34 25.35 25.34 25.35 210 -0.08(-0.32%)
Jul 31, 2023 25.35 25.43 25.35 25.43 240 -0.01(-0.04%)
Jul 28, 2023 25.29 25.44 25.29 25.44 241 +0.34(+1.35%)
Jul 27, 2023 25.54 25.54 25.10 25.10 224 -0.27(-1.06%)
Jul 26, 2023 25.24 25.37 25.24 25.37 281 +0.11(+0.44%)
Jul 25, 2023 25.31 25.31 25.26 25.26 274 -0.01(-0.03%)
Jul 24, 2023 25.26 25.30 25.26 25.27 401 +0.14(+0.54%)
Jul 21, 2023 25.18 25.24 25.13 25.13 303 +0.11(+0.43%)
Jul 20, 2023 24.98 25.04 24.98 25.03 3,200 +0.06(+0.25%)
Jul 19, 2023 25.13 25.13 24.96 24.96 354 -0.22(-0.88%)
Jul 18, 2023 25.16 25.18 25.16 25.18 577 +0.08(+0.34%)
Jul 17, 2023 25.06 25.10 25.06 25.10 508 +0.01(+0.06%)
Jul 14, 2023 25.02 25.09 24.99 25.09 1,028 +0.06(+0.25%)
Jul 13, 2023 26.25 26.25 25.02 25.02 614 +0.00(+0.01%)
Jul 12, 2023 24.86 25.04 24.86 25.02 2,621 +0.38(+1.54%)
Jul 11, 2023 24.71 24.71 24.60 24.64 675 +0.09(+0.36%)
Jul 10, 2023 24.44 24.55 24.44 24.55 168 +0.05(+0.20%)
Jul 07, 2023 24.52 24.56 24.50 24.50 263 +0.13(+0.55%)
Jul 06, 2023 24.24 24.40 23.92 24.37 1,067 -0.28(-1.15%)
Jul 05, 2023 24.68 24.68 24.65 24.65 241 -0.11(-0.44%)
Jul 03, 2023 24.76 24.76 24.69 24.76 678 +0.02(+0.07%)
Jun 30, 2023 24.68 24.77 24.68 24.74 1,601 +0.11(+0.44%)
Jun 29, 2023 24.65 24.65 24.63 24.63 1,253 -0.08(-0.32%)
Jun 28, 2023 24.55 24.71 24.55 24.71 1,628 +0.19(+0.79%)
Jun 27, 2023 24.40 24.62 24.40 24.52 1,112 +0.21(+0.88%)
Jun 26, 2023 24.34 24.34 24.30 24.30 145 +0.02(+0.08%)
Jun 23, 2023 24.30 24.34 24.28 24.28 339 -0.12(-0.47%)
Jun 22, 2023 24.30 24.40 24.30 24.40 110 +0.17(+0.69%)
Jun 21, 2023 24.16 24.23 24.16 24.23 219 +0.17(+0.70%)
Jun 20, 2023 24.61 24.61 24.00 24.06 413 -0.00(-0.01%)
Jun 16, 2023 23.97 24.07 23.97 24.07 766 +0.21(+0.89%)
Jun 15, 2023 23.42 24.01 23.42 23.85 1,046 -0.11(-0.46%)
Jun 14, 2023 23.88 23.97 23.88 23.97 958 +0.18(+0.75%)
Jun 13, 2023 23.76 23.79 23.71 23.79 547 +0.03(+0.11%)
Jun 12, 2023 23.81 24.01 23.74 23.76 3,998 -0.07(-0.29%)
Jun 09, 2023 23.87 23.87 23.83 23.83 255 -0.04(-0.17%)
Jun 08, 2023 23.80 23.87 23.80 23.87 659 +0.21(+0.89%)
Jun 07, 2023 23.64 23.66 23.55 23.66 1,125 -0.03(-0.13%)
Jun 06, 2023 23.23 24.13 23.23 23.69 4,927 +0.34(+1.46%)
Jun 05, 2023 23.25 23.35 23.16 23.35 994 +0.28(+1.22%)
Jun 02, 2023 22.93 23.18 22.93 23.07 2,701 +0.36(+1.58%)
Jun 01, 2023 22.35 22.71 22.35 22.71 274 +0.48(+2.16%)
May 31, 2023 21.94 22.23 21.94 22.23 495 +0.09(+0.41%)
May 30, 2023 22.25 22.25 21.94 22.14 550 +0.25(+1.15%)
May 26, 2023 21.78 21.94 21.78 21.89 3,359 +0.39(+1.83%)
May 25, 2023 21.48 21.50 21.42 21.50 1,118 +0.23(+1.07%)
May 24, 2023 21.30 21.30 21.25 21.27 738 -0.35(-1.63%)
May 23, 2023 21.68 21.68 21.62 21.62 139 -0.18(-0.84%)
May 22, 2023 21.83 21.91 21.80 21.80 411 -0.06(-0.27%)
May 19, 2023 21.71 21.86 21.71 21.86 548 -0.10(-0.47%)
May 18, 2023 21.66 21.97 21.64 21.97 1,375 +0.35(+1.61%)
May 17, 2023 21.51 21.63 21.46 21.62 1,508 +0.38(+1.77%)
May 16, 2023 21.43 21.43 21.24 21.24 332 -0.25(-1.17%)
May 15, 2023 21.33 21.49 21.33 21.49 640 +0.25(+1.16%)
May 12, 2023 21.10 21.24 21.10 21.24 440 -0.02(-0.07%)
May 11, 2023 21.26 21.26 21.26 21.26 21 +0.12(+0.54%)
May 10, 2023 21.18 21.18 21.00 21.14 666 +0.27(+1.29%)
May 09, 2023 20.98 20.99 20.88 20.88 207 -0.18(-0.85%)
May 08, 2023 20.91 21.07 20.91 21.05 1,118 +0.12(+0.57%)
May 05, 2023 20.55 20.95 20.55 20.93 764 +0.82(+4.10%)
May 04, 2023 20.44 20.44 20.09 20.11 1,656 -0.55(-2.65%)
May 03, 2023 20.84 20.87 20.66 20.66 764 -0.25(-1.20%)
May 02, 2023 20.98 20.98 20.38 20.91 6,047 -0.36(-1.69%)
May 01, 2023 21.27 21.35 21.26 21.27 1,000 +0.15(+0.73%)
Apr 28, 2023 21.05 21.12 21.05 21.12 1,214 +0.30(+1.44%)
Apr 27, 2023 20.35 20.86 20.35 20.81 2,304 +0.50(+2.46%)
Apr 26, 2023 20.32 20.36 20.31 20.32 1,003 +0.23(+1.16%)
Apr 25, 2023 20.68 20.69 20.08 20.08 1,235 -0.75(-3.61%)
Apr 24, 2023 20.76 20.84 20.71 20.83 3,846 +0.05(+0.22%)
Apr 21, 2023 20.60 20.80 20.60 20.79 1,393 +0.18(+0.90%)
Apr 20, 2023 20.65 20.77 20.60 20.60 1,702 -0.15(-0.72%)
Apr 19, 2023 20.83 20.83 20.75 20.75 692 -0.03(-0.17%)
Apr 18, 2023 20.71 20.82 20.70 20.79 1,212 +0.07(+0.32%)
Apr 17, 2023 20.58 20.72 20.56 20.72 752 +0.29(+1.43%)
Apr 14, 2023 20.31 20.43 20.29 20.43 1,908 +0.12(+0.59%)
Apr 13, 2023 20.20 20.31 20.20 20.31 442 +0.34(+1.69%)
Apr 12, 2023 19.61 20.19 19.61 19.97 2,262 -0.03(-0.16%)
Apr 11, 2023 20.05 20.08 20.00 20.00 342 +0.08(+0.43%)
Apr 10, 2023 19.70 19.92 19.70 19.92 143 +0.06(+0.30%)
Apr 06, 2023 19.89 19.89 19.86 19.86 112 +0.21(+1.08%)
Apr 05, 2023 19.64 19.64 19.64 19.64 1 +0.07(+0.37%)
Apr 04, 2023 19.52 19.80 19.50 19.57 4,741 -0.18(-0.89%)
Apr 03, 2023 19.60 19.75 19.60 19.75 204 +0.18(+0.93%)
Mar 31, 2023 19.57 19.57 19.57 19.57 100 +0.10(+0.50%)
Mar 30, 2023 19.29 19.47 19.29 19.47 204 -0.02(-0.09%)
Mar 29, 2023 19.43 19.49 19.43 19.49 102 +0.37(+1.94%)
Mar 28, 2023 19.12 19.12 19.12 19.12 52 +0.21(+1.10%)
Mar 27, 2023 18.65 18.91 18.65 18.91 130 +0.41(+2.20%)
Mar 24, 2023 18.41 18.50 18.41 18.50 110 +0.19(+1.02%)
Mar 23, 2023 18.89 18.89 18.32 18.32 152 -0.11(-0.57%)
Mar 22, 2023 19.03 19.06 18.31 18.42 1,932 -0.32(-1.73%)
Mar 21, 2023 18.52 18.75 18.48 18.74 2,090 +0.75(+4.20%)
Mar 20, 2023 17.71 17.99 17.71 17.99 3,398 +0.42(+2.37%)
Mar 17, 2023 18.18 18.30 17.25 17.57 20,705 -0.97(-5.26%)
Mar 16, 2023 17.99 18.55 17.98 18.55 2,751 +0.54(+2.99%)
Mar 15, 2023 18.09 18.30 17.46 18.01 69,201 -0.88(-4.64%)
Mar 14, 2023 19.05 19.05 18.89 18.89 800 +0.49(+2.68%)
Mar 13, 2023 18.32 18.39 18.00 18.39 1,172 -0.34(-1.82%)
Mar 10, 2023 18.71 19.12 17.75 18.73 17,672 -0.96(-4.89%)
Mar 09, 2023 20.76 20.76 19.68 19.70 3,638 -1.00(-4.84%)
Mar 08, 2023 20.57 20.70 20.57 20.70 760 +0.22(+1.07%)
Mar 07, 2023 20.62 20.69 20.48 20.48 1,130 -0.20(-0.98%)
Mar 06, 2023 20.74 20.75 20.68 20.68 1,715 +0.10(+0.47%)
Mar 03, 2023 20.39 20.59 20.39 20.59 3,453 +0.31(+1.51%)
Mar 02, 2023 19.79 20.29 19.77 20.28 1,800 +0.27(+1.35%)
Mar 01, 2023 19.94 20.27 19.94 20.01 2,907 -0.06(-0.30%)
Feb 28, 2023 19.98 20.14 19.97 20.07 5,374 +0.24(+1.22%)
Feb 27, 2023 19.78 20.06 19.78 19.83 6,305 +0.35(+1.78%)
Feb 24, 2023 19.27 19.48 19.27 19.48 900 -0.38(-1.91%)
Feb 23, 2023 19.53 19.87 19.36 19.86 1,937 +0.34(+1.74%)
Feb 22, 2023 19.09 19.52 19.08 19.52 920 +0.31(+1.63%)
Feb 21, 2023 19.27 19.30 19.19 19.21 2,319 -0.74(-3.73%)
Feb 17, 2023 19.77 19.95 19.73 19.95 700 -0.03(-0.15%)
Feb 16, 2023 19.98 19.98 19.98 19.98 203 -0.48(-2.35%)
Feb 15, 2023 19.83 20.46 19.82 20.46 4,000 +0.16(+0.79%)
Feb 14, 2023 20.23 20.30 20.23 20.30 5,025 +0.37(+1.86%)
Feb 13, 2023 19.76 19.93 19.76 19.93 204 +0.37(+1.91%)
Feb 10, 2023 19.55 19.55 19.55 19.55 0 -0.14(-0.73%)
Feb 09, 2023 20.03 20.03 19.70 19.70 500 -0.20(-1.02%)
Feb 08, 2023 19.85 19.90 19.84 19.90 2,085 -0.41(-2.01%)
Feb 07, 2023 19.94 20.31 19.94 20.31 1,008 +0.25(+1.24%)
Feb 06, 2023 20.09 21.04 20.06 20.06 3,277 -0.16(-0.79%)
Feb 03, 2023 20.12 20.22 20.12 20.22 853 -0.08(-0.37%)
Feb 02, 2023 20.22 20.29 20.22 20.29 226 -0.19(-0.90%)
Feb 01, 2023 20.22 20.48 20.04 20.48 920 +0.23(+1.14%)
Jan 31, 2023 20.19 20.25 20.16 20.25 1,680 +0.25(+1.26%)
Jan 30, 2023 20.00 20.00 20.00 20.00 5 -0.23(-1.16%)
Jan 27, 2023 20.29 20.29 20.23 20.23 303 +0.11(+0.56%)
Jan 26, 2023 20.00 20.12 20.00 20.12 403 +0.14(+0.69%)
Jan 25, 2023 19.62 19.98 19.62 19.98 525 +0.08(+0.40%)
Jan 24, 2023 19.82 19.90 19.82 19.90 1,015 +0.27(+1.40%)
Jan 23, 2023 19.63 19.63 19.63 19.63 45 +0.11(+0.55%)
Jan 20, 2023 19.49 19.52 19.49 19.52 136 +0.29(+1.51%)
Jan 19, 2023 19.23 19.23 19.23 19.23 37 -0.01(-0.04%)
Jan 18, 2023 19.24 19.24 19.24 19.24 25 -0.35(-1.80%)
Jan 17, 2023 19.52 19.59 19.52 19.59 385 -0.08(-0.41%)
Jan 13, 2023 19.67 19.67 19.67 19.67 100 +0.29(+1.51%)
Jan 12, 2023 19.27 19.38 19.25 19.38 1,001 +0.44(+2.34%)
Jan 11, 2023 18.94 18.94 18.94 18.94 10 -0.05(-0.28%)
Jan 10, 2023 18.99 18.99 18.99 18.99 4 +0.42(+2.26%)
Jan 09, 2023 18.57 18.57 18.57 18.57 55 -0.10(-0.51%)
Jan 06, 2023 18.66 18.66 18.66 18.66 100 +0.27(+1.46%)
Jan 05, 2023 18.29 18.40 18.29 18.40 1,305 -0.07(-0.39%)
Jan 04, 2023 18.43 18.47 18.43 18.47 1,540 +0.24(+1.29%)
Jan 03, 2023 18.23 18.23 18.23 18.23 76 +0.10(+0.57%)
Dec 30, 2022 18.13 18.13 18.13 18.13 0 -0.05(-0.29%)
Dec 29, 2022 18.18 18.18 18.18 18.18 0 +0.15(+0.84%)
Dec 28, 2022 18.03 18.03 18.03 18.03 11 +0.01(+0.07%)
Dec 27, 2022 18.02 18.02 18.02 18.02 0 -0.00(-0.01%)
Dec 23, 2022 18.02 18.02 18.02 18.02 0 +0.31(+1.75%)
Dec 22, 2022 17.50 17.71 17.49 17.71 1,700 -0.51(-2.79%)
Dec 21, 2022 18.22 18.22 18.22 18.22 1,001 +0.26(+1.45%)
Dec 20, 2022 17.96 17.96 17.96 17.96 0 +0.14(+0.77%)
Dec 19, 2022 17.78 17.82 17.78 17.82 100 +0.20(+1.12%)
Dec 16, 2022 17.62 17.62 17.62 17.62 0 -0.06(-0.36%)
Dec 15, 2022 17.82 17.84 17.58 17.69 5,259 -0.46(-2.54%)
Dec 14, 2022 18.08 18.15 18.07 18.15 1,556 +0.22(+1.23%)
Dec 13, 2022 17.93 17.93 17.93 17.93 72 +0.42(+2.41%)
Dec 12, 2022 19.21 19.21 17.51 17.51 2,333 +0.02(+0.11%)
Dec 09, 2022 17.49 17.49 17.49 17.49 0 -0.19(-1.06%)
Dec 08, 2022 17.67 17.67 17.67 17.67 0 +0.18(+1.05%)
Dec 07, 2022 17.49 17.49 17.49 17.49 34 -0.17(-0.99%)
Dec 06, 2022 17.66 17.66 17.66 17.66 0 -0.22(-1.22%)
Dec 05, 2022 17.97 17.97 17.88 17.88 568 -0.17(-0.96%)
Dec 02, 2022 17.91 18.06 17.91 18.06 405 +0.19(+1.04%)
Dec 01, 2022 17.67 17.87 17.67 17.87 200 +0.11(+0.64%)
Nov 30, 2022 17.39 17.76 17.39 17.76 201 +0.33(+1.88%)
Nov 29, 2022 17.43 17.43 17.43 17.43 0 +0.18(+1.05%)
Nov 28, 2022 17.44 17.44 17.25 17.25 313 -0.36(-2.03%)
Nov 25, 2022 17.61 17.61 17.61 17.61 0 -0.03(-0.18%)
Nov 23, 2022 17.64 17.64 17.64 17.64 0 +0.23(+1.31%)
Nov 22, 2022 17.41 17.41 17.41 17.41 0 +0.25(+1.44%)
Nov 21, 2022 17.16 17.16 17.16 17.16 1 +0.23(+1.37%)
Nov 18, 2022 16.93 16.93 16.93 16.93 0 +0.08(+0.48%)
Nov 17, 2022 16.85 16.85 16.85 16.85 3 +0.10(+0.63%)
Nov 16, 2022 16.75 16.75 16.75 16.75 0 +0.20(+1.21%)
Nov 15, 2022 16.55 16.55 16.55 16.55 0 -0.11(-0.66%)
Nov 14, 2022 16.66 16.66 16.66 16.66 0 +0.04(+0.25%)
Nov 11, 2022 16.62 16.62 16.62 16.62 100 +0.01(+0.06%)
Nov 10, 2022 16.61 16.61 16.61 16.61 0 +0.54(+3.34%)
Nov 09, 2022 16.07 16.07 16.07 16.07 0 -0.31(-1.89%)
Nov 08, 2022 16.38 16.38 16.38 16.38 0 -0.21(-1.29%)
Nov 07, 2022 16.59 16.59 16.59 16.59 8 +0.11(+0.64%)
Nov 04, 2022 16.49 16.49 16.49 16.49 100 +0.08(+0.48%)
Nov 03, 2022 16.41 16.41 16.41 16.41 0 +0.19(+1.20%)
Nov 02, 2022 16.33 16.34 16.21 16.21 436 -0.24(-1.49%)
Nov 01, 2022 16.38 16.46 16.38 16.46 400 +0.11(+0.66%)
Oct 31, 2022 16.27 16.35 16.27 16.35 100 +0.09(+0.57%)
Oct 28, 2022 16.26 16.26 16.26 16.26 100 +0.25(+1.59%)
Oct 27, 2022 16.00 16.00 16.00 16.00 0 +0.13(+0.83%)
Oct 26, 2022 15.87 15.87 15.87 15.87 1 +0.16(+1.03%)
Oct 25, 2022 15.71 15.71 15.71 15.71 0 +0.32(+2.07%)
Oct 24, 2022 15.39 0 +0.12(+0.81%)
Oct 21, 2022 15.27 15.27 15.27 15.27 0 -0.00(-0.00%)
Oct 20, 2022 15.27 15.27 15.27 15.27 0 +0.13(+0.83%)
Oct 19, 2022 15.16 15.16 15.14 15.14 114 -0.05(-0.31%)
Oct 18, 2022 15.19 15.19 15.19 15.19 40 +0.12(+0.79%)
Oct 17, 2022 15.07 15.07 15.07 15.07 1 +0.22(+1.45%)
Oct 14, 2022 14.85 14.85 14.85 14.85 0 -0.14(-0.92%)
Oct 13, 2022 14.99 14.99 14.99 14.99 60 +0.04(+0.27%)
Oct 12, 2022 14.95 14.95 14.95 14.95 0 +0.01(+0.07%)
Oct 11, 2022 14.94 14.94 14.94 14.94 0 -0.02(-0.17%)
Oct 10, 2022 14.96 14.96 14.96 14.96 0 -0.05(-0.30%)
Oct 07, 2022 15.01 15.01 15.01 15.01 0 -0.15(-1.02%)
Oct 06, 2022 15.16 15.16 15.16 15.16 0 -0.21(-1.34%)
Oct 05, 2022 15.37 15.37 15.37 15.37 0 -0.06(-0.40%)
Oct 04, 2022 15.43 15.43 15.43 15.43 0 +0.18(+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.