Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.70 20.79 20.70 20.79 226 +0.37(+1.80%)
Mar 30, 2023 20.42 20.42 20.42 20.42 10 -0.15(-0.74%)
Mar 29, 2023 20.57 20.57 20.57 20.57 6 +0.37(+1.84%)
Mar 28, 2023 20.13 20.20 20.13 20.20 118 +0.26(+1.30%)
Mar 27, 2023 19.70 19.94 19.70 19.94 264 +0.03(+0.13%)
Mar 24, 2023 19.91 19.91 19.91 19.91 100 -0.11(-0.53%)
Mar 23, 2023 20.02 20.02 20.02 20.02 4 -0.01(-0.05%)
Mar 22, 2023 20.03 20.03 20.03 20.03 5 -0.43(-2.10%)
Mar 21, 2023 20.46 20.46 20.46 20.46 1 +0.55(+2.76%)
Mar 20, 2023 19.99 19.99 19.72 19.91 327 -0.29(-1.43%)
Mar 17, 2023 20.20 20.20 20.20 20.20 100 -0.58(-2.78%)
Mar 16, 2023 20.78 20.78 20.78 20.78 53 +0.09(+0.42%)
Mar 15, 2023 20.69 20.69 20.69 20.69 104 -0.11(-0.53%)
Mar 14, 2023 20.68 20.80 20.68 20.80 569 -0.16(-0.77%)
Mar 13, 2023 20.96 20.96 20.96 20.96 23 +0.01(+0.07%)
Mar 10, 2023 20.91 21.21 20.91 20.95 273 -0.43(-2.01%)
Mar 09, 2023 21.52 21.52 21.38 21.38 214 -0.30(-1.37%)
Mar 08, 2023 21.70 21.70 21.67 21.67 232 -0.10(-0.48%)
Mar 07, 2023 21.78 21.78 21.78 21.78 19 -0.51(-2.29%)
Mar 06, 2023 22.64 22.64 22.18 22.29 424 -0.63(-2.77%)
Mar 03, 2023 22.67 22.92 22.60 22.92 1,759 +0.45(+2.02%)
Mar 02, 2023 21.92 22.47 21.92 22.47 1,049 +0.58(+2.65%)
Mar 01, 2023 21.89 21.89 21.89 21.89 24 +0.33(+1.55%)
Feb 28, 2023 21.35 21.55 21.33 21.55 1,866 -0.04(-0.16%)
Feb 27, 2023 21.62 21.62 21.59 21.59 838 -0.46(-2.08%)
Feb 24, 2023 22.15 22.15 21.99 22.05 1,670 -0.39(-1.75%)
Feb 23, 2023 22.44 22.44 22.44 22.44 53 -0.40(-1.74%)
Feb 22, 2023 22.81 22.84 22.81 22.84 494 -0.08(-0.35%)
Feb 21, 2023 23.53 23.53 22.71 22.92 435 -0.71(-3.00%)
Feb 17, 2023 23.63 23.63 23.63 23.63 100 +0.18(+0.77%)
Feb 16, 2023 23.45 23.45 23.45 23.45 53 -0.95(-3.89%)
Feb 15, 2023 24.11 24.39 24.11 24.39 214 +0.63(+2.65%)
Feb 14, 2023 23.77 23.77 23.77 23.77 83 +0.22(+0.93%)
Feb 13, 2023 22.95 23.58 22.95 23.55 4,430 +0.02(+0.08%)
Feb 10, 2023 23.53 23.53 23.53 23.53 100 -0.60(-2.48%)
Feb 09, 2023 24.47 24.61 24.12 24.12 1,116 -0.07(-0.30%)
Feb 08, 2023 24.20 24.20 24.20 24.20 21 +0.03(+0.14%)
Feb 07, 2023 24.17 24.17 22.97 24.16 11,774 -0.13(-0.54%)
Feb 06, 2023 24.79 24.79 24.30 24.30 1,386 -0.89(-3.55%)
Feb 03, 2023 25.06 25.45 25.04 25.19 4,287 -0.29(-1.14%)
Feb 02, 2023 25.48 25.48 25.48 25.48 389 +0.44(+1.74%)
Feb 01, 2023 24.16 25.04 24.16 25.04 205 +0.73(+3.00%)
Jan 31, 2023 23.97 24.31 23.97 24.31 509 +0.13(+0.54%)
Jan 30, 2023 24.46 24.46 24.18 24.18 2,115 -0.44(-1.78%)
Jan 27, 2023 24.62 24.62 24.62 24.62 121 +0.26(+1.07%)
Jan 26, 2023 24.35 24.36 24.35 24.36 187 +0.02(+0.09%)
Jan 25, 2023 24.10 24.34 24.01 24.34 1,555 -0.21(-0.84%)
Jan 24, 2023 24.55 24.55 24.55 24.55 78 +0.22(+0.92%)
Jan 23, 2023 24.02 24.44 24.00 24.32 5,532 +0.30(+1.25%)
Jan 20, 2023 23.98 24.02 23.96 24.02 2,235 +0.74(+3.17%)
Jan 19, 2023 23.32 23.58 23.29 23.29 2,804 +0.38(+1.65%)
Jan 18, 2023 22.91 22.91 22.91 22.91 100 -0.35(-1.50%)
Jan 17, 2023 23.46 23.46 23.26 23.26 199 -0.62(-2.59%)
Jan 13, 2023 23.88 23.88 23.88 23.88 122 +0.51(+2.17%)
Jan 12, 2023 23.13 23.37 23.13 23.37 223 +0.02(+0.09%)
Jan 11, 2023 23.31 23.35 23.31 23.35 300 +0.10(+0.43%)
Jan 10, 2023 23.36 23.36 23.25 23.25 635 +0.16(+0.69%)
Jan 09, 2023 22.72 23.43 22.72 23.09 952 +0.61(+2.71%)
Jan 06, 2023 22.40 22.67 22.40 22.48 3,469 +0.34(+1.53%)
Jan 05, 2023 22.14 22.14 22.14 22.14 684 -0.19(-0.87%)
Jan 04, 2023 21.74 22.33 21.74 22.33 291 +0.68(+3.16%)
Jan 03, 2023 21.50 21.66 21.50 21.65 1,280 -0.09(-0.42%)
Dec 30, 2022 21.74 21.74 21.74 21.74 100 -0.21(-0.95%)
Dec 29, 2022 21.27 22.12 21.26 21.95 2,885 +0.27(+1.22%)
Dec 28, 2022 21.37 21.68 21.36 21.68 566 -0.49(-2.23%)
Dec 27, 2022 22.19 22.29 22.18 22.18 1,072 -0.06(-0.27%)
Dec 23, 2022 22.68 22.69 22.24 22.24 750 -0.65(-2.85%)
Dec 22, 2022 23.20 23.20 22.38 22.89 1,624 +0.06(+0.25%)
Dec 21, 2022 22.59 22.83 22.59 22.83 376 +0.61(+2.73%)
Dec 20, 2022 22.27 22.27 22.22 22.22 313 +0.24(+1.11%)
Dec 19, 2022 22.16 22.16 21.98 21.98 1,104 +0.09(+0.41%)
Dec 16, 2022 21.53 22.07 21.53 21.89 500 +0.17(+0.77%)
Dec 15, 2022 21.71 21.74 21.71 21.72 144 -0.17(-0.77%)
Dec 14, 2022 21.98 21.98 21.83 21.89 3,042 +0.21(+0.96%)
Dec 13, 2022 21.68 21.68 21.68 21.68 3 +0.24(+1.10%)
Dec 12, 2022 21.15 21.45 21.15 21.45 971 -0.62(-2.82%)
Dec 09, 2022 21.89 22.07 21.89 22.07 136 +0.18(+0.81%)
Dec 08, 2022 21.33 21.89 21.33 21.89 689 +0.89(+4.23%)
Dec 07, 2022 20.94 21.00 20.85 21.00 1,502 -0.18(-0.84%)
Dec 06, 2022 21.18 21.18 21.18 21.18 5 +0.12(+0.56%)
Dec 05, 2022 21.36 21.80 21.06 21.06 209 -0.74(-3.40%)
Dec 02, 2022 21.74 21.92 21.65 21.80 2,570 +0.15(+0.68%)
Dec 01, 2022 21.53 21.65 21.53 21.65 117 -0.15(-0.68%)
Nov 30, 2022 21.80 21.80 21.80 21.80 20 +0.96(+4.59%)
Nov 29, 2022 20.84 20.84 20.84 20.84 8 +0.08(+0.38%)
Nov 28, 2022 20.76 20.76 20.76 20.76 2 -0.32(-1.53%)
Nov 25, 2022 21.09 21.09 21.09 21.09 33 -0.12(-0.57%)
Nov 23, 2022 21.21 21.21 21.21 21.21 38 +0.39(+1.88%)
Nov 22, 2022 20.79 20.82 20.65 20.82 610 -0.13(-0.61%)
Nov 21, 2022 21.21 21.21 20.95 20.95 78 -0.56(-2.60%)
Nov 18, 2022 21.50 21.50 21.50 21.50 43 +0.39(+1.82%)
Nov 17, 2022 21.09 21.12 21.09 21.12 164 -0.06(-0.28%)
Nov 16, 2022 21.18 21.27 21.15 21.18 433 -0.41(-1.92%)
Nov 15, 2022 21.56 21.59 21.50 21.59 1,460 +0.62(+2.97%)
Nov 14, 2022 20.97 20.97 20.97 20.97 66 -0.53(-2.48%)
Nov 11, 2022 21.50 21.50 21.50 21.50 83 +0.56(+2.69%)
Nov 10, 2022 20.91 20.94 20.91 20.94 91 +1.21(+6.16%)
Nov 09, 2022 19.73 19.76 19.73 19.73 120 -0.71(-3.48%)
Nov 08, 2022 20.44 20.44 20.44 20.44 40 +0.03(+0.15%)
Nov 07, 2022 20.14 20.44 20.14 20.41 770 +0.36(+1.77%)
Nov 04, 2022 20.08 20.08 19.91 20.05 821 +0.06(+0.30%)
Nov 03, 2022 19.79 19.99 19.79 19.99 614 -0.06(-0.30%)
Nov 02, 2022 20.05 20.05 20.05 20.05 29 +0.62(+3.20%)
Nov 01, 2022 19.55 19.55 19.43 19.43 42 -0.06(-0.30%)
Oct 31, 2022 19.40 19.49 19.40 19.49 155 +0.15(+0.77%)
Oct 28, 2022 19.34 19.34 19.25 19.34 738 +0.09(+0.46%)
Oct 27, 2022 19.31 19.31 19.25 19.25 1,296 +0.00(+0.00%)
Oct 26, 2022 19.25 19.25 19.25 19.25 77 +0.53(+2.85%)
Oct 25, 2022 18.72 18.72 18.72 18.72 26 +0.98(+5.51%)
Oct 24, 2022 17.74 26 -0.68(-3.70%)
Oct 21, 2022 18.34 18.42 18.28 18.42 1,261 +0.09(+0.48%)
Oct 20, 2022 18.25 18.34 18.01 18.34 1,404 +0.68(+3.86%)
Oct 19, 2022 17.46 18.25 17.46 17.65 275 -0.89(-4.79%)
Oct 18, 2022 18.54 18.54 18.54 18.54 14 +0.24(+1.29%)
Oct 17, 2022 18.13 18.34 18.13 18.31 139 +0.83(+4.75%)
Oct 14, 2022 17.48 17.48 17.48 17.48 33 -0.50(-2.80%)
Oct 13, 2022 17.18 18.04 17.18 17.98 443 -0.10(-0.54%)
Oct 12, 2022 17.71 18.08 17.71 18.08 107 +0.16(+0.88%)
Oct 11, 2022 17.68 17.92 17.68 17.92 300 +0.24(+1.34%)
Oct 10, 2022 17.98 17.98 17.68 17.68 545 -1.04(-5.54%)
Oct 07, 2022 18.72 18.72 18.72 18.72 33 -0.59(-3.07%)
Oct 06, 2022 19.31 19.31 19.31 19.31 83 +0.03(+0.16%)
Oct 05, 2022 19.49 19.49 19.28 19.28 54 -0.03(-0.16%)
Oct 04, 2022 19.05 19.31 19.05 19.31 57 +0.83(+4.50%)
Oct 03, 2022 18.34 18.48 18.34 18.48 59 +0.50(+2.80%)
Sep 30, 2022 17.98 17.98 17.98 17.98 33 -0.06(-0.33%)
Sep 29, 2022 18.04 18.04 18.04 18.04 31 -0.38(-2.09%)
Sep 28, 2022 17.89 18.42 17.62 18.42 6,886 +0.92(+5.25%)
Sep 27, 2022 17.57 17.57 17.51 17.51 143 -0.59(-3.27%)
Sep 26, 2022 17.57 18.10 17.57 18.10 463 +0.83(+4.80%)
Sep 23, 2022 17.80 17.80 17.27 17.27 397 -0.90(-4.94%)
Sep 22, 2022 18.25 18.25 18.17 18.17 47 -0.02(-0.11%)
Sep 21, 2022 18.78 18.90 18.19 18.19 1,327 -0.71(-3.76%)
Sep 20, 2022 18.75 18.90 18.66 18.90 548 -0.09(-0.47%)
Sep 19, 2022 18.99 18.99 18.99 18.99 30 -0.29(-1.52%)
Sep 16, 2022 19.40 19.40 19.28 19.28 127 -0.49(-2.48%)
Sep 15, 2022 19.77 19.77 19.77 19.77 36 -0.13(-0.67%)
Sep 14, 2022 19.89 19.91 19.89 19.91 132 -0.18(-0.88%)
Sep 13, 2022 19.79 20.08 19.79 20.08 68 -0.65(-3.14%)
Sep 12, 2022 20.50 20.73 20.50 20.73 201 +0.26(+1.26%)
Sep 09, 2022 20.29 20.48 20.29 20.48 189 +0.42(+2.11%)
Sep 08, 2022 20.05 20.05 20.05 20.05 17 +0.09(+0.45%)
Sep 07, 2022 19.96 19.96 19.96 19.96 9 +0.03(+0.15%)
Sep 06, 2022 19.73 19.93 19.73 19.93 455 +0.03(+0.15%)
Sep 02, 2022 19.95 19.95 19.79 19.91 128 +0.10(+0.52%)
Sep 01, 2022 19.76 19.80 19.76 19.80 144 -0.31(-1.55%)
Aug 31, 2022 20.11 20.11 20.11 20.11 2 +0.05(+0.25%)
Aug 30, 2022 20.53 20.53 19.73 20.06 1,098 +0.10(+0.49%)
Aug 29, 2022 19.91 19.96 19.85 19.96 1,756 -0.08(-0.42%)
Aug 26, 2022 20.05 20.05 20.05 20.05 133 -0.18(-0.90%)
Aug 25, 2022 20.38 20.38 20.05 20.23 603 +0.44(+2.25%)
Aug 24, 2022 19.91 19.91 19.43 19.79 1,031 +0.38(+1.98%)
Aug 23, 2022 19.70 19.70 19.40 19.40 38 -0.18(-0.91%)
Aug 22, 2022 19.58 19.58 19.58 19.58 18 -0.30(-1.49%)
Aug 19, 2022 19.88 19.88 19.88 19.88 33 -0.41(-2.04%)
Aug 18, 2022 20.35 20.35 20.29 20.29 65 -0.06(-0.29%)
Aug 17, 2022 20.44 20.44 20.35 20.35 272 -0.46(-2.21%)
Aug 16, 2022 20.68 20.81 20.65 20.81 143 -0.32(-1.53%)
Aug 15, 2022 21.13 21.13 21.13 21.13 37 -0.08(-0.36%)
Aug 12, 2022 21.00 21.21 21.00 21.21 156 +0.24(+1.13%)
Aug 11, 2022 21.22 21.22 20.97 20.97 51 +0.13(+0.64%)
Aug 10, 2022 20.91 20.91 20.79 20.84 694 +0.37(+1.81%)
Aug 09, 2022 20.51 20.51 20.38 20.47 94 -0.15(-0.72%)
Aug 08, 2022 21.07 21.07 20.62 20.62 181 -0.36(-1.69%)
Aug 05, 2022 20.87 20.97 20.87 20.97 233 -0.18(-0.84%)
Aug 04, 2022 20.82 21.15 20.82 21.15 135 +0.24(+1.13%)
Aug 03, 2022 20.56 20.91 20.56 20.91 462 +0.12(+0.57%)
Aug 02, 2022 20.41 20.79 20.41 20.79 113 +0.06(+0.29%)
Aug 01, 2022 20.44 20.73 20.44 20.73 407 +0.11(+0.55%)
Jul 29, 2022 20.41 20.62 20.41 20.62 64 -0.11(-0.55%)
Jul 28, 2022 20.29 20.73 20.29 20.73 179 +0.56(+2.79%)
Jul 27, 2022 20.20 20.62 20.17 20.17 413 +0.12(+0.59%)
Jul 26, 2022 20.07 20.07 20.05 20.05 70 -0.09(-0.44%)
Jul 25, 2022 20.14 20.14 20.14 20.14 11 +0.17(+0.86%)
Jul 22, 2022 20.31 20.31 19.76 19.97 1,376 -0.17(-0.85%)
Jul 21, 2022 19.79 20.14 19.79 20.14 63 +0.03(+0.15%)
Jul 20, 2022 19.76 20.11 19.73 20.11 480 +0.44(+2.26%)
Jul 19, 2022 19.43 19.67 19.43 19.67 832 +0.60(+3.15%)
Jul 18, 2022 19.49 19.49 19.07 19.07 342 +0.26(+1.37%)
Jul 15, 2022 18.78 18.81 18.78 18.81 71 +0.32(+1.75%)
Jul 14, 2022 18.48 18.49 18.45 18.49 194 -0.32(-1.72%)
Jul 13, 2022 18.93 19.02 18.81 18.81 243 -0.09(-0.47%)
Jul 12, 2022 18.90 18.90 18.90 18.90 84 -0.39(-2.00%)
Jul 11, 2022 20.08 20.08 18.96 19.28 260 -0.97(-4.78%)
Jul 08, 2022 20.29 20.47 20.25 20.25 4,953 +0.29(+1.43%)
Jul 07, 2022 19.96 19.96 19.96 19.96 11 +0.12(+0.60%)
Jul 06, 2022 19.96 19.96 19.85 19.85 125 -0.15(-0.74%)
Jul 05, 2022 19.25 19.99 19.11 19.99 2,195 +0.50(+2.58%)
Jul 01, 2022 19.14 19.49 19.14 19.49 37 +0.36(+1.86%)
Jun 30, 2022 19.29 19.29 19.14 19.14 114 +0.09(+0.47%)
Jun 29, 2022 18.84 19.21 18.84 19.05 797 -0.36(-1.84%)
Jun 28, 2022 19.68 19.68 19.05 19.40 1,012 -0.35(-1.79%)
Jun 27, 2022 19.76 19.76 19.76 19.76 50 -0.09(-0.45%)
Jun 24, 2022 19.70 19.85 19.70 19.85 152 +0.55(+2.83%)
Jun 23, 2022 19.05 19.30 19.05 19.30 84 -0.01(-0.08%)
Jun 22, 2022 19.17 19.32 19.02 19.32 260 +0.12(+0.62%)
Jun 21, 2022 19.17 19.20 18.99 19.20 156 +0.12(+0.62%)
Jun 17, 2022 19.11 19.11 19.02 19.08 332 -0.09(-0.46%)
Jun 16, 2022 18.99 19.17 18.99 19.17 316 -0.03(-0.15%)
Jun 15, 2022 18.70 19.20 18.70 19.20 354 +0.89(+4.84%)
Jun 14, 2022 17.81 18.31 17.81 18.31 260 +0.53(+2.99%)
Jun 13, 2022 17.90 17.90 17.78 17.78 208 -0.89(-4.75%)
Jun 10, 2022 18.67 18.67 18.67 18.67 33 -0.50(-2.62%)
Jun 09, 2022 19.20 19.20 19.17 19.17 71 -0.74(-3.71%)
Jun 08, 2022 19.79 19.91 19.79 19.91 453 +0.12(+0.60%)
Jun 07, 2022 19.79 19.79 19.79 19.79 3 +0.15(+0.75%)
Jun 06, 2022 19.55 19.64 19.40 19.64 648 +0.27(+1.37%)
Jun 03, 2022 19.40 19.40 19.37 19.37 67 -0.47(-2.38%)
Jun 02, 2022 19.70 19.85 19.70 19.85 5,169 +0.56(+2.91%)
Jun 01, 2022 19.29 19.29 19.29 19.29 28 -0.09(-0.46%)
May 31, 2022 19.37 19.37 19.37 19.37 55 -0.21(-1.08%)
May 27, 2022 19.20 19.59 18.83 19.59 174 +0.39(+2.02%)
May 26, 2022 19.20 19.20 19.20 19.20 25 +0.62(+3.34%)
May 25, 2022 18.58 18.58 18.58 18.58 219 +0.21(+1.13%)
May 24, 2022 18.49 18.49 18.37 18.37 57 -0.59(-3.12%)
May 23, 2022 18.96 18.96 18.96 18.96 66 +0.12(+0.63%)
May 20, 2022 18.78 18.84 18.61 18.84 84 -0.03(-0.16%)
May 19, 2022 18.37 18.87 18.37 18.87 216 +0.83(+4.58%)
May 18, 2022 18.05 18.05 18.05 18.05 30 -0.56(-3.02%)
May 17, 2022 18.38 18.61 18.38 18.61 721 +0.50(+2.79%)
May 16, 2022 18.13 18.16 17.90 18.10 164 -0.33(-1.77%)
May 13, 2022 18.43 18.43 18.43 18.43 35 +0.95(+5.41%)
May 12, 2022 17.51 17.51 17.22 17.48 106 -0.03(-0.19%)
May 11, 2022 17.78 17.78 17.31 17.52 1,122 -0.50(-2.77%)
May 10, 2022 18.02 18.02 18.02 18.02 41 -0.03(-0.16%)
May 09, 2022 20.20 20.20 18.05 18.05 349 -1.13(-5.90%)
May 06, 2022 19.64 19.64 19.18 19.18 224 -0.64(-3.24%)
May 05, 2022 19.95 19.95 19.82 19.82 140 -0.97(-4.68%)
May 04, 2022 20.56 20.79 20.56 20.79 177 +0.71(+3.53%)
May 03, 2022 20.38 20.38 20.08 20.08 161 -0.80(-3.82%)
May 02, 2022 20.56 20.88 20.56 20.88 75 +0.50(+2.46%)
Apr 29, 2022 20.64 20.88 20.38 20.38 769 -0.15(-0.72%)
Apr 28, 2022 20.53 20.53 20.53 20.53 42 -0.04(-0.22%)
Apr 27, 2022 20.59 20.64 20.50 20.57 503 +0.02(+0.08%)
Apr 26, 2022 20.82 20.82 20.56 20.56 527 -0.89(-4.14%)
Apr 25, 2022 21.09 21.44 21.09 21.44 156 +0.21(+0.97%)
Apr 22, 2022 21.59 21.59 21.24 21.24 564 -0.53(-2.44%)
Apr 21, 2022 22.18 22.18 21.77 21.77 170 -0.27(-1.21%)
Apr 20, 2022 22.03 22.03 22.03 22.03 9 -0.24(-1.06%)
Apr 19, 2022 22.27 22.27 22.27 22.27 295 +0.15(+0.67%)
Apr 18, 2022 21.94 22.15 21.94 22.12 351 -0.65(-2.85%)
Apr 11, 2022 22.77 64 -0.53(-2.28%)
Apr 08, 2022 23.30 23.30 23.30 23.30 327 -0.44(-1.87%)
Apr 07, 2022 23.75 23.75 23.75 23.75 71 +0.47(+2.03%)
Apr 06, 2022 24.07 24.07 23.27 23.27 882 -1.15(-4.72%)
Apr 05, 2022 24.43 24.43 24.43 24.43 116 +0.00(+0.00%)
Apr 04, 2022 24.43 24.43 24.43 24.43 85 +0.46(+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.