Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 23.39 23.46 23.39 23.46 817 +0.11(+0.46%)
Apr 27, 2023 23.35 23.35 23.35 23.35 0 +0.23(+0.99%)
Apr 26, 2023 23.12 23.12 23.12 23.12 0 -0.04(-0.17%)
Apr 25, 2023 23.16 23.16 23.16 23.16 0 -0.19(-0.83%)
Apr 24, 2023 23.35 23.35 23.35 23.35 0 +0.01(+0.06%)
Apr 21, 2023 23.34 23.34 23.34 23.34 0 +0.03(+0.11%)
Apr 20, 2023 23.31 23.31 23.31 23.31 0 -0.07(-0.28%)
Apr 19, 2023 23.38 23.38 23.33 23.38 248 -0.01(-0.03%)
Apr 18, 2023 23.39 23.39 23.39 23.39 1 +0.03(+0.12%)
Apr 17, 2023 23.36 23.36 23.36 23.36 0 +0.05(+0.22%)
Apr 14, 2023 23.22 23.31 23.22 23.31 124 -0.02(-0.09%)
Apr 13, 2023 23.33 23.33 23.33 23.33 56 +0.16(+0.71%)
Apr 12, 2023 23.16 23.16 23.16 23.16 0 -0.05(-0.21%)
Apr 11, 2023 23.21 23.21 23.21 23.21 95 +0.02(+0.07%)
Apr 10, 2023 23.15 23.20 23.15 23.20 256 +0.00(+0.00%)
Apr 06, 2023 23.12 23.20 23.10 23.20 1,080 +0.05(+0.21%)
Apr 05, 2023 23.15 23.15 23.15 23.15 8 -0.02(-0.09%)
Apr 04, 2023 23.16 23.17 23.14 23.17 1,834 -0.01(-0.05%)
Apr 03, 2023 23.18 23.18 23.18 23.18 4,010 +0.01(+0.06%)
Mar 31, 2023 23.20 23.20 23.17 23.17 4,951 +0.17(+0.75%)
Mar 30, 2023 22.99 22.99 22.99 22.99 49 +0.06(+0.28%)
Mar 29, 2023 22.89 22.97 22.89 22.93 231 +0.17(+0.76%)
Mar 28, 2023 22.76 22.76 22.76 22.76 438 -0.02(-0.09%)
Mar 27, 2023 22.81 22.81 22.78 22.78 135 +0.04(+0.19%)
Mar 24, 2023 22.73 22.73 22.73 22.73 0 +0.05(+0.24%)
Mar 23, 2023 22.82 22.82 22.68 22.68 175 +0.02(+0.08%)
Mar 22, 2023 22.66 22.66 22.66 22.66 0 -0.16(-0.71%)
Mar 21, 2023 22.77 22.82 22.72 22.82 1,936 +0.17(+0.76%)
Mar 20, 2023 22.59 22.65 22.59 22.65 125 +0.11(+0.51%)
Mar 17, 2023 22.54 22.54 22.54 22.54 0 -0.13(-0.58%)
Mar 16, 2023 22.67 22.67 22.67 22.67 2 +0.24(+1.07%)
Mar 15, 2023 22.39 22.43 22.39 22.43 8,820 -0.11(-0.50%)
Mar 14, 2023 22.49 22.54 22.49 22.54 14,463 +0.18(+0.82%)
Mar 13, 2023 22.36 22.36 22.36 22.36 0 +0.03(+0.15%)
Mar 10, 2023 22.33 22.33 22.33 22.33 0 -0.17(-0.77%)
Mar 09, 2023 22.59 22.59 22.50 22.50 1,000 -0.23(-1.02%)
Mar 08, 2023 22.74 22.76 22.73 22.73 4,108 +0.06(+0.26%)
Mar 07, 2023 22.69 22.69 22.67 22.67 4,568 -0.23(-1.01%)
Mar 06, 2023 22.94 22.94 22.90 22.90 1,500 +0.01(+0.04%)
Mar 03, 2023 22.87 22.89 22.86 22.89 17,783 +0.19(+0.85%)
Mar 02, 2023 22.64 22.70 22.64 22.70 674 +0.09(+0.42%)
Mar 01, 2023 22.67 22.69 22.60 22.61 3,414 -0.08(-0.34%)
Feb 28, 2023 22.74 22.74 22.68 22.68 4,194 +0.00(+0.01%)
Feb 27, 2023 22.68 22.68 22.68 22.68 0 +0.05(+0.23%)
Feb 24, 2023 22.55 22.66 22.55 22.63 1,040 -0.12(-0.54%)
Feb 23, 2023 22.68 22.76 22.66 22.75 5,177 +0.07(+0.32%)
Feb 22, 2023 22.68 22.68 22.68 22.68 2 -0.02(-0.09%)
Feb 21, 2023 22.70 22.70 22.70 22.70 0 -0.24(-1.03%)
Feb 17, 2023 22.93 22.93 22.93 22.93 0 -0.03(-0.12%)
Feb 16, 2023 22.94 22.96 22.94 22.96 136 -0.16(-0.71%)
Feb 15, 2023 23.05 23.16 23.05 23.12 4,197 +0.03(+0.12%)
Feb 14, 2023 23.10 23.10 23.10 23.10 86 +0.04(+0.19%)
Feb 13, 2023 23.03 23.05 23.03 23.05 600 +0.11(+0.47%)
Feb 10, 2023 22.94 22.95 22.94 22.95 1,820 +0.02(+0.10%)
Feb 09, 2023 23.10 23.10 22.92 22.92 109 -0.11(-0.46%)
Feb 08, 2023 23.15 23.16 23.03 23.03 400 -0.14(-0.59%)
Feb 07, 2023 22.97 23.16 22.97 23.16 2,093 +0.15(+0.64%)
Feb 06, 2023 23.02 23.02 23.02 23.02 0 -0.08(-0.33%)
Feb 03, 2023 23.23 23.24 23.09 23.09 20,355 -0.12(-0.50%)
Feb 02, 2023 23.21 23.21 23.21 23.21 0 +0.14(+0.61%)
Feb 01, 2023 23.07 23.07 23.07 23.07 0 +0.13(+0.56%)
Jan 31, 2023 22.84 22.94 22.84 22.94 2,620 +0.17(+0.75%)
Jan 30, 2023 22.77 22.77 22.77 22.77 0 -0.15(-0.67%)
Jan 27, 2023 22.92 22.92 22.92 22.92 0 +0.04(+0.17%)
Jan 26, 2023 22.84 22.89 22.84 22.89 1,340 +0.13(+0.58%)
Jan 25, 2023 22.67 22.75 22.67 22.75 1,600 +0.01(+0.03%)
Jan 24, 2023 22.75 22.75 22.75 22.75 2,109 +0.01(+0.05%)
Jan 23, 2023 22.59 22.84 22.59 22.74 3,253 +0.14(+0.61%)
Jan 20, 2023 22.45 22.60 22.45 22.60 19,850 +0.24(+1.07%)
Jan 19, 2023 22.36 22.39 22.35 22.36 9,546 -0.09(-0.42%)
Jan 18, 2023 22.69 22.70 22.45 22.45 2,910 -0.14(-0.62%)
Jan 17, 2023 22.69 22.69 22.59 22.59 5,915 -0.01(-0.05%)
Jan 13, 2023 22.60 22.60 22.60 22.60 0 +0.08(+0.34%)
Jan 12, 2023 22.55 22.59 22.53 22.53 1,775 +0.06(+0.26%)
Jan 11, 2023 22.34 22.47 22.34 22.47 1,596 +0.15(+0.65%)
Jan 10, 2023 22.32 22.32 22.32 22.32 0 +0.10(+0.47%)
Jan 09, 2023 22.41 22.41 22.22 22.22 109,800 +0.01(+0.03%)
Jan 06, 2023 22.17 22.21 22.17 22.21 657 +0.26(+1.20%)
Jan 05, 2023 21.96 22.01 21.94 21.95 12,748 -0.11(-0.48%)
Jan 04, 2023 22.11 22.11 22.06 22.06 18,201 +0.10(+0.46%)
Jan 03, 2023 22.03 22.03 21.94 21.96 38,912 -0.04(-0.16%)
Dec 30, 2022 21.96 22.01 21.86 21.99 12,018 -0.05(-0.25%)
Dec 29, 2022 22.10 22.10 22.00 22.05 2,761 +0.32(+1.46%)
Dec 28, 2022 21.90 21.90 21.73 21.73 684 -0.21(-0.95%)
Dec 27, 2022 22.04 22.04 21.94 21.94 906 -0.05(-0.21%)
Dec 23, 2022 21.98 21.98 21.98 21.98 0 +0.12(+0.57%)
Dec 22, 2022 21.86 21.86 21.86 21.86 0 -0.21(-0.97%)
Dec 21, 2022 22.07 22.07 22.07 22.07 0 +0.22(+1.02%)
Dec 20, 2022 21.85 21.85 21.85 21.85 0 +0.03(+0.13%)
Dec 19, 2022 21.76 21.82 21.76 21.82 14,793 -0.12(-0.54%)
Dec 16, 2022 21.94 21.94 21.94 21.94 0 -0.08(-0.35%)
Dec 15, 2022 22.02 22.02 22.02 22.02 1 -0.21(-0.92%)
Dec 14, 2022 22.22 22.22 22.22 22.22 3 +0.01(+0.05%)
Dec 13, 2022 22.16 22.22 22.16 22.21 599 +0.12(+0.53%)
Dec 12, 2022 22.09 22.09 22.09 22.09 0 +0.09(+0.39%)
Dec 09, 2022 22.09 22.09 22.01 22.01 1,000 -0.04(-0.16%)
Dec 08, 2022 22.01 22.04 22.01 22.04 4,245 +0.07(+0.32%)
Dec 07, 2022 21.97 21.97 21.97 21.97 8 +0.03(+0.16%)
Dec 06, 2022 22.01 22.04 21.94 21.94 11,009 -0.16(-0.72%)
Dec 05, 2022 22.10 22.10 22.10 22.10 23 -0.09(-0.42%)
Dec 02, 2022 22.12 22.19 22.12 22.19 3,183 +0.02(+0.08%)
Dec 01, 2022 22.17 22.18 22.17 22.18 3,730 +0.02(+0.09%)
Nov 30, 2022 22.16 22.16 22.16 22.16 0 +0.19(+0.88%)
Nov 29, 2022 21.95 21.96 21.95 21.96 100 +0.00(+0.00%)
Nov 28, 2022 21.96 21.96 21.96 21.96 0 -0.11(-0.48%)
Nov 25, 2022 22.07 22.07 22.07 22.07 0 +0.01(+0.05%)
Nov 23, 2022 22.03 22.06 22.03 22.06 200 +0.05(+0.21%)
Nov 22, 2022 22.01 22.01 22.01 22.01 0 +0.09(+0.42%)
Nov 21, 2022 21.92 21.92 21.92 21.92 0 +0.02(+0.09%)
Nov 18, 2022 21.90 21.90 21.90 21.90 102 +0.06(+0.27%)
Nov 17, 2022 21.84 21.84 21.84 21.84 20 -0.02(-0.11%)
Nov 16, 2022 21.86 21.86 21.86 21.86 0 -0.03(-0.16%)
Nov 15, 2022 21.86 21.90 21.86 21.90 302 +0.06(+0.28%)
Nov 14, 2022 21.89 21.89 21.84 21.84 24,833 -0.03(-0.14%)
Nov 11, 2022 21.87 21.87 21.87 21.87 100 +0.10(+0.45%)
Nov 10, 2022 21.69 21.77 21.69 21.77 175 +0.58(+2.75%)
Nov 09, 2022 21.19 21.19 21.19 21.19 5,003 -0.24(-1.12%)
Nov 08, 2022 21.52 21.52 21.43 21.43 1,930 +0.06(+0.27%)
Nov 07, 2022 21.30 21.37 21.28 21.37 1,543 +0.14(+0.67%)
Nov 04, 2022 21.15 21.22 21.15 21.22 375 +0.16(+0.77%)
Nov 03, 2022 21.13 21.15 21.06 21.06 1,298 -0.20(-0.94%)
Nov 02, 2022 21.19 21.29 21.19 21.26 10,187 -0.15(-0.69%)
Nov 01, 2022 21.57 21.57 21.41 21.41 15,114 -0.07(-0.31%)
Oct 31, 2022 21.44 21.48 21.44 21.48 106 -0.05(-0.21%)
Oct 28, 2022 21.29 21.52 21.29 21.52 513 +0.27(+1.27%)
Oct 27, 2022 21.25 21.25 21.25 21.25 2 -0.06(-0.29%)
Oct 26, 2022 21.36 21.36 21.31 21.31 105 -0.06(-0.29%)
Oct 25, 2022 21.38 21.38 21.38 21.38 0 +0.19(+0.89%)
Oct 24, 2022 21.19 0 +0.15(+0.70%)
Oct 21, 2022 21.04 21.04 21.04 21.04 0 +0.26(+1.25%)
Oct 20, 2022 20.78 20.78 20.78 20.78 7 -0.06(-0.30%)
Oct 19, 2022 20.87 20.91 20.81 20.84 5,023 -0.07(-0.34%)
Oct 18, 2022 21.06 21.06 20.91 20.91 400 +0.16(+0.79%)
Oct 17, 2022 20.73 20.83 20.73 20.75 11,060 +0.31(+1.52%)
Oct 14, 2022 20.44 20.44 20.44 20.44 100 -0.30(-1.43%)
Oct 13, 2022 20.29 20.74 20.29 20.74 820 +0.32(+1.57%)
Oct 12, 2022 20.42 20.42 20.42 20.42 6 -0.03(-0.16%)
Oct 11, 2022 20.45 20.45 20.45 20.45 0 -0.11(-0.52%)
Oct 10, 2022 20.55 20.55 20.55 20.55 0 -0.09(-0.42%)
Oct 07, 2022 20.64 20.64 20.64 20.64 0 -0.34(-1.63%)
Oct 06, 2022 20.98 20.98 20.98 20.98 0 -0.11(-0.53%)
Oct 05, 2022 21.09 21.10 21.09 21.10 14,985 -0.02(-0.09%)
Oct 04, 2022 21.14 21.14 21.11 21.11 7,538 +0.35(+1.70%)
Oct 03, 2022 20.76 20.76 20.76 20.76 16 +0.32(+1.58%)
Sep 30, 2022 20.44 20.44 20.44 20.44 100 -0.17(-0.82%)
Sep 29, 2022 20.61 20.61 20.61 20.61 5 -0.27(-1.29%)
Sep 28, 2022 20.88 20.88 20.88 20.88 26 +0.27(+1.33%)
Sep 27, 2022 20.60 20.60 20.60 20.60 10 -0.04(-0.19%)
Sep 26, 2022 20.64 20.64 20.64 20.64 0 -0.09(-0.45%)
Sep 23, 2022 20.73 20.73 20.73 20.73 0 -0.25(-1.17%)
Sep 22, 2022 20.98 20.98 20.98 20.98 0 -0.13(-0.63%)
Sep 21, 2022 21.11 21.11 21.11 21.11 32 -0.10(-0.46%)
Sep 20, 2022 21.21 21.21 21.21 21.21 16 -0.11(-0.53%)
Sep 19, 2022 21.32 21.32 21.32 21.32 2 +0.09(+0.42%)
Sep 16, 2022 21.24 21.24 21.24 21.24 0 -0.07(-0.31%)
Sep 15, 2022 21.30 21.30 21.30 21.30 0 -0.08(-0.38%)
Sep 14, 2022 21.38 21.38 21.38 21.38 0 -0.03(-0.14%)
Sep 13, 2022 21.41 21.41 21.41 21.41 0 -0.34(-1.57%)
Sep 12, 2022 21.75 21.75 21.75 21.75 58 +0.08(+0.38%)
Sep 09, 2022 21.67 21.67 21.67 21.67 100 +0.14(+0.67%)
Sep 08, 2022 21.48 21.53 21.48 21.53 261 +0.07(+0.31%)
Sep 07, 2022 21.50 21.50 21.46 21.46 18,690 +0.19(+0.91%)
Sep 06, 2022 21.27 21.27 21.27 21.27 58 -0.03(-0.15%)
Sep 02, 2022 21.26 21.30 21.26 21.30 100 -0.09(-0.42%)
Sep 01, 2022 21.34 21.39 21.34 21.39 59,500 +0.02(+0.09%)
Aug 31, 2022 21.37 21.37 21.37 21.37 88 -0.03(-0.13%)
Aug 30, 2022 21.40 21.40 21.40 21.40 0 -0.11(-0.49%)
Aug 29, 2022 21.61 21.61 21.51 21.51 179 -0.05(-0.22%)
Aug 26, 2022 21.55 21.55 21.55 21.55 100 -0.31(-1.40%)
Aug 25, 2022 21.85 21.86 21.85 21.86 300 +0.12(+0.57%)
Aug 24, 2022 21.74 21.74 21.74 21.74 0 +0.04(+0.17%)
Aug 23, 2022 21.71 21.76 21.70 21.70 500 +0.02(+0.08%)
Aug 22, 2022 21.68 21.68 21.68 21.68 101 -0.23(-1.07%)
Aug 19, 2022 21.91 21.91 21.91 21.91 100 -0.13(-0.59%)
Aug 18, 2022 21.99 22.04 21.99 22.04 100 +0.02(+0.10%)
Aug 17, 2022 22.02 22.02 22.02 22.02 0 -0.08(-0.35%)
Aug 16, 2022 22.05 22.12 22.05 22.10 4,238 +0.02(+0.08%)
Aug 15, 2022 22.06 22.08 22.06 22.08 200 +0.05(+0.22%)
Aug 12, 2022 22.07 22.07 22.03 22.03 200 +0.17(+0.78%)
Aug 11, 2022 21.86 21.86 21.86 21.86 0 -0.01(-0.04%)
Aug 10, 2022 21.85 21.87 21.85 21.87 400 +0.22(+0.99%)
Aug 09, 2022 21.63 21.66 21.63 21.66 200 -0.05(-0.23%)
Aug 08, 2022 21.70 21.70 21.70 21.70 0 -0.01(-0.04%)
Aug 05, 2022 21.71 21.71 21.71 21.71 0 -0.01(-0.06%)
Aug 04, 2022 21.73 21.73 21.73 21.73 7 -0.02(-0.07%)
Aug 03, 2022 21.73 21.74 21.73 21.74 500 +0.17(+0.77%)
Aug 02, 2022 21.58 21.58 21.58 21.58 0 -0.07(-0.31%)
Aug 01, 2022 21.64 21.64 21.64 21.64 0 -0.04(-0.21%)
Jul 29, 2022 21.69 21.69 21.69 21.69 0 +0.14(+0.64%)
Jul 28, 2022 21.55 21.55 21.55 21.55 0 +0.12(+0.54%)
Jul 27, 2022 21.44 21.44 21.44 21.44 0 +0.26(+1.24%)
Jul 26, 2022 21.17 21.17 21.17 21.17 1 -0.10(-0.47%)
Jul 25, 2022 21.27 21.27 21.27 21.27 1 +0.02(+0.09%)
Jul 22, 2022 21.25 21.25 21.25 21.25 0 -0.08(-0.36%)
Jul 21, 2022 21.33 21.33 21.33 21.33 0 +0.11(+0.54%)
Jul 20, 2022 21.20 21.22 21.20 21.22 100 +0.04(+0.20%)
Jul 19, 2022 21.15 21.17 21.15 21.17 600 +0.31(+1.51%)
Jul 18, 2022 20.88 20.89 20.86 20.86 8,909 -0.13(-0.61%)
Jul 15, 2022 20.93 20.99 20.93 20.99 7,400 +0.20(+0.98%)
Jul 14, 2022 20.78 20.78 20.78 20.78 98 -0.03(-0.16%)
Jul 13, 2022 20.83 20.83 20.82 20.82 260 -0.03(-0.16%)
Jul 12, 2022 20.88 20.88 20.85 20.85 698 -0.07(-0.35%)
Jul 11, 2022 20.92 20.92 20.92 20.92 0 -0.09(-0.41%)
Jul 08, 2022 21.01 21.01 21.01 21.01 4,025 -0.05(-0.24%)
Jul 07, 2022 21.06 21.06 21.06 21.06 0 +0.16(+0.78%)
Jul 06, 2022 20.90 20.90 20.90 20.90 12 +0.04(+0.21%)
Jul 05, 2022 20.85 20.85 20.85 20.85 0 +0.02(+0.11%)
Jul 01, 2022 20.83 20.83 20.83 20.83 100 +0.13(+0.65%)
Jun 30, 2022 20.74 20.74 20.70 20.70 800 -0.07(-0.35%)
Jun 29, 2022 20.77 20.77 20.77 20.77 8,022 -0.05(-0.24%)
Jun 28, 2022 20.82 20.82 20.82 20.82 2 -0.19(-0.91%)
Jun 27, 2022 21.04 21.05 21.00 21.01 1,614 -0.02(-0.09%)
Jun 24, 2022 21.03 21.03 21.03 21.03 0 +0.30(+1.46%)
Jun 23, 2022 20.73 20.73 20.73 20.73 0 +0.08(+0.37%)
Jun 22, 2022 20.65 20.65 20.65 20.65 11 +0.02(+0.09%)
Jun 21, 2022 20.63 20.65 20.63 20.63 1,000 +0.28(+1.36%)
Jun 17, 2022 20.35 20.35 20.35 20.35 0 +0.07(+0.34%)
Jun 16, 2022 20.37 20.37 20.29 20.29 303 -0.47(-2.25%)
Jun 15, 2022 20.64 20.75 20.52 20.75 1,249 +0.26(+1.28%)
Jun 14, 2022 20.49 20.49 20.49 20.49 0 -0.00(-0.02%)
Jun 13, 2022 20.61 20.61 20.50 20.50 900 -0.48(-2.30%)
Jun 10, 2022 21.00 21.00 20.98 20.98 301 -0.31(-1.47%)
Jun 09, 2022 21.29 21.29 21.29 21.29 0 -0.25(-1.18%)
Jun 08, 2022 21.54 21.54 21.54 21.54 3 -0.12(-0.54%)
Jun 07, 2022 21.66 21.66 21.66 21.66 1 +0.11(+0.50%)
Jun 06, 2022 21.57 21.60 21.55 21.55 1,500 +0.04(+0.18%)
Jun 03, 2022 21.52 21.52 21.52 21.52 0 -0.17(-0.78%)
Jun 02, 2022 21.45 21.68 21.45 21.68 1,000 +0.19(+0.88%)
Jun 01, 2022 21.58 21.59 21.49 21.49 1,000 -0.03(-0.13%)
May 31, 2022 21.52 21.52 21.52 21.52 4,267 -0.10(-0.46%)
May 27, 2022 21.62 21.62 21.62 21.62 0 +0.26(+1.20%)
May 26, 2022 21.28 21.42 21.28 21.36 12,250 +0.20(+0.93%)
May 25, 2022 21.16 21.17 21.16 21.17 750 +0.15(+0.72%)
May 24, 2022 21.01 21.01 21.01 21.01 5 -0.09(-0.41%)
May 23, 2022 21.10 21.10 21.10 21.10 136 +0.19(+0.92%)
May 20, 2022 20.91 20.91 20.91 20.91 89 -0.00(-0.02%)
May 19, 2022 20.91 20.91 20.91 20.91 0 -0.02(-0.09%)
May 18, 2022 20.93 20.93 20.93 20.93 3 -0.47(-2.19%)
May 17, 2022 21.35 21.40 21.35 21.40 500 +0.23(+1.08%)
May 16, 2022 21.20 21.20 21.17 21.17 2,076 -0.03(-0.12%)
May 13, 2022 21.14 21.19 21.10 21.19 502 +0.30(+1.42%)
May 12, 2022 20.90 20.90 20.90 20.90 10 -0.02(-0.09%)
May 11, 2022 20.92 20.92 20.92 20.92 2 -0.17(-0.79%)
May 10, 2022 21.08 21.08 21.08 21.08 0 +0.03(+0.15%)
May 09, 2022 21.05 21.05 21.05 21.05 1 -0.35(-1.63%)
May 06, 2022 21.41 21.41 21.36 21.40 1,500 -0.12(-0.54%)
May 05, 2022 21.73 21.73 21.44 21.52 1,304 -0.34(-1.57%)
May 04, 2022 21.62 21.86 21.62 21.86 9,301 +0.30(+1.38%)
May 03, 2022 21.56 21.57 21.56 21.56 300 +0.07(+0.34%)
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.