Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 22.05 22.05 22.05 22.05 100 +0.24(+1.12%)
Apr 27, 2023 21.79 21.81 21.79 21.81 253 +0.67(+3.16%)
Apr 26, 2023 21.14 21.14 21.14 21.14 12 +0.13(+0.61%)
Apr 25, 2023 21.19 21.19 21.01 21.01 8,436 -0.45(-2.09%)
Apr 24, 2023 21.46 21.46 21.46 21.46 180 +0.06(+0.26%)
Apr 21, 2023 21.41 21.41 21.41 21.41 100 -0.27(-1.24%)
Apr 20, 2023 21.67 21.67 21.67 21.67 0 -0.16(-0.74%)
Apr 19, 2023 21.84 21.84 21.84 21.84 0 -0.08(-0.34%)
Apr 18, 2023 21.91 21.91 21.91 21.91 9 +0.01(+0.05%)
Apr 17, 2023 21.80 21.90 21.80 21.90 1,109 -0.03(-0.14%)
Apr 14, 2023 21.93 21.93 21.93 21.93 142 +0.02(+0.10%)
Apr 13, 2023 21.91 21.91 21.91 21.91 101 +0.42(+1.94%)
Apr 12, 2023 21.49 21.49 21.49 21.49 0 -0.13(-0.62%)
Apr 11, 2023 21.62 21.62 21.62 21.62 0 -0.05(-0.23%)
Apr 10, 2023 21.67 21.67 21.67 21.67 12 +0.05(+0.22%)
Apr 06, 2023 21.63 21.63 21.63 21.63 100 +0.09(+0.44%)
Apr 05, 2023 21.53 21.53 21.53 21.53 3 -0.23(-1.04%)
Apr 04, 2023 21.73 21.76 21.73 21.76 354 -0.02(-0.07%)
Apr 03, 2023 21.77 21.77 21.77 21.77 1 +0.01(+0.06%)
Mar 31, 2023 21.71 21.76 21.71 21.76 230 +0.30(+1.42%)
Mar 30, 2023 21.46 21.46 21.46 21.46 10 +0.10(+0.46%)
Mar 29, 2023 21.29 21.36 21.29 21.36 103 +0.30(+1.45%)
Mar 28, 2023 21.00 21.05 21.00 21.05 300 -0.04(-0.20%)
Mar 27, 2023 21.10 21.10 21.10 21.10 0 -0.07(-0.34%)
Mar 24, 2023 21.17 21.17 21.17 21.17 100 -0.00(-0.02%)
Mar 23, 2023 21.17 21.17 21.17 21.17 0 +0.14(+0.68%)
Mar 22, 2023 21.03 21.03 21.03 21.03 161 -0.26(-1.22%)
Mar 21, 2023 21.13 21.29 21.00 21.29 7,300 +0.45(+2.17%)
Mar 20, 2023 20.55 20.90 20.55 20.84 28,524 +0.11(+0.51%)
Mar 17, 2023 20.73 20.73 20.73 20.73 100 +0.01(+0.02%)
Mar 16, 2023 20.51 20.73 20.51 20.73 6,811 +0.40(+1.98%)
Mar 15, 2023 20.06 20.33 20.06 20.33 126 -0.17(-0.83%)
Mar 14, 2023 20.64 20.64 20.34 20.50 450 +0.33(+1.64%)
Mar 13, 2023 20.05 20.37 20.05 20.17 1,680 +0.02(+0.08%)
Mar 10, 2023 20.30 20.45 20.15 20.15 1,215 -0.37(-1.82%)
Mar 09, 2023 20.78 20.78 20.52 20.52 132 -0.46(-2.20%)
Mar 08, 2023 20.98 20.98 20.98 20.98 85 -0.03(-0.15%)
Mar 07, 2023 21.07 21.07 21.02 21.02 205 -0.33(-1.54%)
Mar 06, 2023 21.39 21.39 21.34 21.34 1,620 +0.03(+0.14%)
Mar 03, 2023 21.31 21.31 21.31 21.31 100 +0.52(+2.50%)
Mar 02, 2023 20.79 20.79 20.79 20.79 0 +0.17(+0.85%)
Mar 01, 2023 20.62 20.62 20.62 20.62 10 -0.10(-0.46%)
Feb 28, 2023 20.72 20.72 20.72 20.72 150 +0.05(+0.26%)
Feb 27, 2023 20.73 20.73 20.66 20.66 100 +0.01(+0.05%)
Feb 24, 2023 20.65 20.65 20.65 20.65 100 -0.21(-0.98%)
Feb 23, 2023 20.85 20.85 20.85 20.85 5 +0.12(+0.60%)
Feb 22, 2023 20.73 20.73 20.73 20.73 23 -0.03(-0.13%)
Feb 21, 2023 20.76 20.76 20.76 20.76 0 -0.45(-2.12%)
Feb 17, 2023 21.19 21.21 21.19 21.21 100 -0.35(-1.62%)
Feb 16, 2023 21.56 21.56 21.56 21.56 1 -0.32(-1.45%)
Feb 15, 2023 21.66 21.88 21.66 21.88 101 +0.15(+0.71%)
Feb 14, 2023 21.72 21.72 21.72 21.72 2 +0.19(+0.86%)
Feb 13, 2023 21.56 21.56 21.54 21.54 203 +0.13(+0.60%)
Feb 10, 2023 21.29 21.41 21.29 21.41 501 -0.01(-0.03%)
Feb 09, 2023 21.60 21.60 21.41 21.41 845 -0.31(-1.41%)
Feb 08, 2023 21.72 21.72 21.72 21.72 24 -0.47(-2.14%)
Feb 07, 2023 22.04 22.20 22.04 22.20 250 +0.49(+2.27%)
Feb 06, 2023 21.70 21.70 21.70 21.70 0 -0.28(-1.27%)
Feb 03, 2023 21.98 21.98 21.98 21.98 0 -0.29(-1.31%)
Feb 02, 2023 22.26 22.27 22.26 22.27 105 +0.61(+2.84%)
Feb 01, 2023 21.19 21.66 20.99 21.66 1,306 +0.32(+1.51%)
Jan 31, 2023 21.27 21.33 21.27 21.33 305 +0.19(+0.90%)
Jan 30, 2023 21.33 21.33 21.14 21.14 1,316 -0.40(-1.87%)
Jan 27, 2023 21.55 21.55 21.55 21.55 0 +0.21(+1.01%)
Jan 26, 2023 21.18 21.33 21.18 21.33 1,160 +0.26(+1.22%)
Jan 25, 2023 21.08 21.08 21.08 21.08 26 -0.32(-1.50%)
Jan 24, 2023 21.40 21.40 21.40 21.40 0 -0.06(-0.28%)
Jan 23, 2023 21.36 21.46 21.36 21.46 220 +0.36(+1.70%)
Jan 20, 2023 21.10 21.10 21.10 21.10 0 +0.38(+1.86%)
Jan 19, 2023 20.60 20.71 20.60 20.71 1,150 +0.00(+0.01%)
Jan 18, 2023 20.71 20.71 20.71 20.71 0 -0.28(-1.32%)
Jan 17, 2023 21.05 21.05 20.99 20.99 1,250 +0.01(+0.05%)
Jan 13, 2023 20.98 20.98 20.98 20.98 0 +0.05(+0.22%)
Jan 12, 2023 20.93 20.93 20.93 20.93 50 +0.22(+1.08%)
Jan 11, 2023 20.60 20.71 20.60 20.71 100 +0.33(+1.61%)
Jan 10, 2023 20.34 20.38 20.34 20.38 100 +0.06(+0.29%)
Jan 09, 2023 20.54 20.54 20.32 20.32 190 +0.22(+1.11%)
Jan 06, 2023 20.10 20.10 20.10 20.10 100 +0.45(+2.27%)
Jan 05, 2023 19.67 19.67 19.64 19.65 1,860 -0.24(-1.20%)
Jan 04, 2023 19.89 19.89 19.89 19.89 10 +0.16(+0.83%)
Jan 03, 2023 19.73 19.73 19.73 19.73 2 -0.20(-1.03%)
Dec 30, 2022 19.83 19.95 19.83 19.93 2,016 -0.05(-0.26%)
Dec 29, 2022 19.98 19.98 19.98 19.98 80 +0.42(+2.15%)
Dec 28, 2022 19.56 19.56 19.56 19.56 8 -0.41(-2.04%)
Dec 27, 2022 20.03 20.03 19.97 19.97 1,251 -0.22(-1.07%)
Dec 23, 2022 20.19 20.19 20.19 20.19 200 +0.27(+1.33%)
Dec 22, 2022 19.92 19.92 19.92 19.92 0 -0.44(-2.16%)
Dec 21, 2022 20.36 20.36 20.36 20.36 1 +0.23(+1.14%)
Dec 20, 2022 20.01 20.13 20.01 20.13 304 +0.11(+0.54%)
Dec 19, 2022 20.02 20.02 20.02 20.02 22 -0.36(-1.78%)
Dec 16, 2022 20.26 20.39 20.26 20.39 324 -0.15(-0.73%)
Dec 15, 2022 20.54 20.54 20.54 20.54 1 -0.56(-2.65%)
Dec 14, 2022 21.09 21.09 21.09 21.09 0 -0.11(-0.53%)
Dec 13, 2022 21.31 21.31 21.21 21.21 101 +0.22(+1.04%)
Dec 12, 2022 20.99 20.99 20.99 20.99 0 +0.40(+1.93%)
Dec 09, 2022 20.81 20.81 20.59 20.59 101 -0.16(-0.78%)
Dec 08, 2022 20.75 20.75 20.75 20.75 0 +0.03(+0.14%)
Dec 07, 2022 20.72 20.72 20.72 20.72 0 -0.08(-0.38%)
Dec 06, 2022 20.80 20.80 20.80 20.80 0 -0.38(-1.82%)
Dec 05, 2022 21.19 21.19 21.19 21.19 4 -0.51(-2.35%)
Dec 02, 2022 21.70 21.70 21.70 21.70 0 -0.05(-0.24%)
Dec 01, 2022 21.75 21.75 21.75 21.75 0 -0.03(-0.13%)
Nov 30, 2022 21.11 21.78 21.11 21.78 182 +0.71(+3.35%)
Nov 29, 2022 21.07 21.07 21.07 21.07 0 +0.04(+0.19%)
Nov 28, 2022 21.03 21.03 21.03 21.03 7 -0.43(-1.99%)
Nov 25, 2022 21.46 21.46 21.46 21.46 0 -0.18(-0.85%)
Nov 23, 2022 21.65 21.65 21.65 21.65 0 +0.18(+0.84%)
Nov 22, 2022 21.41 21.47 21.41 21.47 152 +0.39(+1.83%)
Nov 21, 2022 21.08 21.08 21.08 21.08 7 -0.03(-0.13%)
Nov 18, 2022 21.11 21.11 21.11 21.11 101 -0.04(-0.20%)
Nov 17, 2022 21.15 21.15 21.15 21.15 0 -0.30(-1.41%)
Nov 16, 2022 21.45 21.45 21.45 21.45 0 -0.29(-1.34%)
Nov 15, 2022 21.73 21.82 21.73 21.74 266 +0.27(+1.27%)
Nov 14, 2022 21.49 21.49 21.47 21.47 101 -0.23(-1.07%)
Nov 11, 2022 21.70 21.70 21.70 21.70 101 +0.38(+1.79%)
Nov 10, 2022 20.25 21.32 20.25 21.32 1,039 +1.27(+6.33%)
Nov 09, 2022 20.05 20.05 20.05 20.05 0 -0.63(-3.03%)
Nov 08, 2022 20.80 20.82 20.68 20.68 5,300 +0.19(+0.91%)
Nov 07, 2022 20.49 20.49 20.49 20.49 0 +0.44(+2.18%)
Nov 04, 2022 19.77 20.05 19.70 20.05 3,043 +0.32(+1.60%)
Nov 03, 2022 19.74 19.74 19.74 19.74 0 -0.29(-1.47%)
Nov 02, 2022 20.03 20.03 20.03 20.03 0 -0.58(-2.83%)
Nov 01, 2022 20.62 20.62 20.62 20.62 0 -0.11(-0.54%)
Oct 31, 2022 20.73 20.73 20.73 20.73 0 -0.13(-0.63%)
Oct 28, 2022 20.60 20.86 20.60 20.86 258 +0.33(+1.62%)
Oct 27, 2022 20.53 20.53 20.53 20.53 2 -0.47(-2.22%)
Oct 26, 2022 20.99 20.99 20.99 20.99 60 -0.35(-1.63%)
Oct 25, 2022 21.00 21.34 21.00 21.34 105 +0.51(+2.45%)
Oct 24, 2022 20.83 20.83 20.83 20.83 0 +0.16(+0.79%)
Oct 21, 2022 20.67 20.67 20.67 20.67 0 +0.22(+1.10%)
Oct 20, 2022 20.53 20.53 20.44 20.44 101 -0.13(-0.65%)
Oct 19, 2022 20.56 20.57 20.56 20.57 202 -0.06(-0.29%)
Oct 18, 2022 20.60 20.67 20.60 20.63 410 +0.16(+0.79%)
Oct 17, 2022 20.08 20.48 20.08 20.47 550 +0.58(+2.90%)
Oct 14, 2022 20.52 20.52 19.89 19.89 202 -0.67(-3.27%)
Oct 13, 2022 20.37 20.57 20.37 20.57 228 +0.39(+1.91%)
Oct 12, 2022 20.18 20.18 20.18 20.18 1 -0.13(-0.62%)
Oct 11, 2022 20.50 20.50 20.31 20.31 102 -0.24(-1.19%)
Oct 10, 2022 20.55 20.55 20.55 20.55 0 -0.07(-0.35%)
Oct 07, 2022 20.71 20.71 20.62 20.62 108 -0.71(-3.34%)
Oct 06, 2022 21.34 21.34 21.34 21.34 0 -0.20(-0.91%)
Oct 05, 2022 21.53 21.53 21.53 21.53 5 -0.05(-0.24%)
Oct 04, 2022 21.46 21.58 21.46 21.58 147 +0.82(+3.93%)
Oct 03, 2022 20.66 20.77 20.66 20.77 254 +0.58(+2.87%)
Sep 30, 2022 20.45 20.45 20.19 20.19 101 -0.17(-0.84%)
Sep 29, 2022 20.36 20.36 20.36 20.36 50 -0.53(-2.53%)
Sep 28, 2022 20.57 20.89 20.57 20.89 101 +0.52(+2.57%)
Sep 27, 2022 20.48 20.48 20.36 20.36 126 +0.04(+0.18%)
Sep 26, 2022 20.72 20.72 20.33 20.33 234 -0.27(-1.30%)
Sep 23, 2022 21.06 21.06 20.39 20.59 821 -0.70(-3.29%)
Sep 22, 2022 21.42 21.42 21.30 21.30 348 -0.31(-1.42%)
Sep 21, 2022 21.60 21.60 21.60 21.60 105 -0.36(-1.65%)
Sep 20, 2022 21.95 21.96 21.95 21.96 209 -0.30(-1.35%)
Sep 19, 2022 21.82 22.32 21.82 22.26 361 +0.21(+0.95%)
Sep 16, 2022 22.05 22.32 22.05 22.05 101 -0.50(-2.20%)
Sep 15, 2022 23.09 23.09 22.55 22.55 173 -0.75(-3.23%)
Sep 14, 2022 23.30 23.30 23.30 23.30 0 +0.42(+1.86%)
Sep 13, 2022 23.50 23.50 22.88 22.88 128 -0.85(-3.59%)
Sep 12, 2022 23.73 23.73 23.73 23.73 0 +0.25(+1.07%)
Sep 09, 2022 23.40 23.48 23.40 23.48 203 +0.47(+2.03%)
Sep 08, 2022 23.01 23.01 23.01 23.01 64 +0.25(+1.10%)
Sep 07, 2022 22.76 22.76 22.76 22.76 40 +0.26(+1.17%)
Sep 06, 2022 22.69 22.69 22.50 22.50 26,984 -0.10(-0.44%)
Sep 02, 2022 22.94 22.94 22.58 22.60 1,826 -0.03(-0.14%)
Sep 01, 2022 22.63 22.63 22.63 22.63 0 -0.22(-0.96%)
Aug 31, 2022 22.85 22.85 22.85 22.85 0 +0.04(+0.18%)
Aug 30, 2022 22.85 22.85 22.81 22.81 114 -0.65(-2.76%)
Aug 29, 2022 23.63 23.63 23.46 23.46 225 -0.07(-0.28%)
Aug 26, 2022 23.61 23.61 23.52 23.52 101 -0.53(-2.21%)
Aug 25, 2022 23.97 24.06 23.97 24.06 204 +0.29(+1.24%)
Aug 24, 2022 23.71 23.76 23.71 23.76 101 +0.27(+1.15%)
Aug 23, 2022 23.66 23.66 23.49 23.49 112 -0.02(-0.07%)
Aug 22, 2022 23.39 23.51 23.39 23.51 101 -0.09(-0.36%)
Aug 19, 2022 23.76 23.76 23.60 23.60 101 -0.52(-2.16%)
Aug 18, 2022 24.12 24.12 24.12 24.12 0 -0.02(-0.09%)
Aug 17, 2022 24.16 24.16 24.14 24.14 105 -0.20(-0.83%)
Aug 16, 2022 24.34 24.34 24.34 24.34 0 +0.04(+0.14%)
Aug 15, 2022 24.15 24.30 24.15 24.30 101 -0.06(-0.25%)
Aug 12, 2022 24.21 24.37 24.21 24.37 103 +0.43(+1.81%)
Aug 11, 2022 24.08 24.08 23.93 23.93 132 +0.27(+1.16%)
Aug 10, 2022 23.37 23.69 23.37 23.66 483 +0.53(+2.27%)
Aug 09, 2022 23.13 23.13 23.13 23.13 2 +0.11(+0.47%)
Aug 08, 2022 23.27 23.27 23.02 23.02 202 -0.04(-0.16%)
Aug 05, 2022 23.13 23.13 23.06 23.06 1,014 +0.11(+0.48%)
Aug 04, 2022 22.95 22.95 22.95 22.95 0 -0.15(-0.63%)
Aug 03, 2022 22.92 23.10 22.92 23.10 102 +0.31(+1.35%)
Aug 02, 2022 22.93 22.93 22.79 22.79 101 +0.00(+0.00%)
Aug 01, 2022 22.79 22.79 22.79 22.79 0 -0.19(-0.83%)
Jul 29, 2022 23.01 23.01 22.98 22.98 101 +0.43(+1.92%)
Jul 28, 2022 22.39 22.54 22.39 22.54 121 +0.01(+0.03%)
Jul 27, 2022 22.36 22.54 22.36 22.54 202 +0.67(+3.05%)
Jul 26, 2022 21.87 21.87 21.87 21.87 25 -0.24(-1.10%)
Jul 25, 2022 21.76 22.11 21.76 22.11 101 +0.40(+1.82%)
Jul 22, 2022 21.72 21.72 21.72 21.72 0 -0.38(-1.70%)
Jul 21, 2022 22.04 22.09 22.04 22.09 101 +0.13(+0.58%)
Jul 20, 2022 21.82 21.97 21.82 21.97 101 +0.41(+1.91%)
Jul 19, 2022 21.34 21.55 21.34 21.55 329 +0.68(+3.26%)
Jul 18, 2022 20.93 20.93 20.87 20.87 478 +0.13(+0.63%)
Jul 15, 2022 20.74 20.74 20.74 20.74 0 +0.40(+1.97%)
Jul 14, 2022 20.42 20.42 20.34 20.34 101 -0.30(-1.43%)
Jul 13, 2022 20.58 20.64 20.57 20.64 507 +0.13(+0.62%)
Jul 12, 2022 20.51 20.51 20.51 20.51 0 -0.24(-1.17%)
Jul 11, 2022 20.91 20.91 20.75 20.75 3,403 -0.37(-1.75%)
Jul 08, 2022 21.12 21.12 21.12 21.12 101 -0.09(-0.45%)
Jul 07, 2022 20.84 21.22 20.84 21.22 257 +0.71(+3.47%)
Jul 06, 2022 20.51 20.51 20.51 20.51 53 -0.02(-0.10%)
Jul 05, 2022 20.45 20.53 20.45 20.53 216 -0.12(-0.57%)
Jul 01, 2022 20.64 20.64 20.64 20.64 101 +0.30(+1.46%)
Jun 30, 2022 20.35 20.35 20.35 20.35 7 -0.52(-2.50%)
Jun 29, 2022 20.87 20.87 20.87 20.87 25 -0.40(-1.88%)
Jun 28, 2022 21.27 21.27 21.27 21.27 53 -0.33(-1.53%)
Jun 27, 2022 21.60 21.60 21.60 21.60 44 +0.21(+0.96%)
Jun 24, 2022 21.39 21.39 21.39 21.39 101 +0.71(+3.44%)
Jun 23, 2022 20.68 20.68 20.68 20.68 5 -0.36(-1.71%)
Jun 22, 2022 21.14 21.22 21.00 21.04 613 -0.33(-1.53%)
Jun 21, 2022 21.50 21.50 21.37 21.37 143 +0.52(+2.51%)
Jun 17, 2022 20.82 20.84 20.82 20.84 459 -0.29(-1.36%)
Jun 16, 2022 21.98 21.98 21.13 21.13 283 -1.08(-4.85%)
Jun 15, 2022 21.66 22.24 21.66 22.21 248 +0.33(+1.52%)
Jun 14, 2022 22.04 22.04 21.88 21.88 101 -0.47(-2.10%)
Jun 13, 2022 22.34 22.34 22.34 22.34 273 -1.32(-5.59%)
Jun 10, 2022 23.67 23.67 23.67 23.67 23,961 -0.53(-2.20%)
Jun 09, 2022 24.44 24.49 24.20 24.20 243 -0.69(-2.78%)
Jun 08, 2022 25.14 25.24 24.89 24.89 368 -0.27(-1.07%)
Jun 07, 2022 25.16 25.16 25.16 25.16 199 +0.36(+1.46%)
Jun 06, 2022 24.80 24.80 24.80 24.80 106 +0.27(+1.11%)
Jun 03, 2022 24.64 24.64 24.53 24.53 331 -0.35(-1.39%)
Jun 02, 2022 24.87 24.87 24.87 24.87 56 +0.46(+1.88%)
Jun 01, 2022 24.12 24.52 24.12 24.41 3,169 +0.10(+0.40%)
May 31, 2022 24.32 24.32 24.32 24.32 234 -0.58(-2.35%)
May 27, 2022 24.29 24.90 24.29 24.90 248 +0.83(+3.46%)
May 26, 2022 23.97 24.07 23.97 24.07 113 +0.75(+3.20%)
May 25, 2022 23.32 23.32 23.32 23.32 55 +0.64(+2.80%)
May 24, 2022 22.86 22.86 22.42 22.68 423 -0.35(-1.50%)
May 23, 2022 23.03 23.03 23.03 23.03 0 +0.79(+3.53%)
May 20, 2022 22.47 22.47 21.92 22.24 1,039 +0.00(+0.00%)
May 19, 2022 22.48 22.60 22.24 22.24 948 +0.21(+0.95%)
May 18, 2022 22.56 22.56 22.03 22.03 278 -0.78(-3.40%)
May 17, 2022 22.25 22.81 22.25 22.81 173 +0.82(+3.71%)
May 16, 2022 22.02 22.02 22.00 22.00 202 +0.08(+0.36%)
May 13, 2022 21.34 21.97 21.34 21.92 710 +0.85(+4.02%)
May 12, 2022 21.06 21.07 20.82 21.07 1,927 -0.15(-0.71%)
May 11, 2022 21.18 21.22 21.18 21.22 218 -0.16(-0.74%)
May 10, 2022 21.30 21.46 21.30 21.38 499 -0.05(-0.25%)
May 09, 2022 22.70 22.70 21.43 21.43 513 -1.48(-6.48%)
May 06, 2022 22.92 22.92 22.92 22.92 101 -0.36(-1.54%)
May 05, 2022 24.52 24.52 23.28 23.28 594 -0.97(-4.00%)
May 04, 2022 23.53 24.25 23.53 24.25 391 +0.67(+2.83%)
May 03, 2022 23.61 23.61 23.58 23.58 317 +0.40(+1.72%)
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.