Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 22.57 22.57 22.55 22.55 469 +0.08(+0.37%)
May 05, 2023 22.45 22.48 22.45 22.47 823 +0.33(+1.48%)
May 04, 2023 22.19 22.19 22.14 22.14 328 +0.23(+1.05%)
May 03, 2023 22.06 22.06 21.90 21.91 386 -0.03(-0.15%)
May 02, 2023 22.02 22.08 21.94 21.94 1,107 -0.19(-0.84%)
May 01, 2023 22.17 22.29 22.13 22.13 2,042 -0.08(-0.37%)
Apr 28, 2023 22.24 22.25 22.21 22.21 289 +0.10(+0.46%)
Apr 27, 2023 22.05 22.13 22.05 22.11 533 +0.28(+1.28%)
Apr 26, 2023 21.83 21.83 21.83 21.83 62 +0.09(+0.42%)
Apr 25, 2023 21.74 21.74 21.74 21.74 130 -0.36(-1.62%)
Apr 24, 2023 22.03 22.11 22.03 22.10 547 -0.02(-0.10%)
Apr 21, 2023 22.09 22.13 22.07 22.12 1,274 -0.15(-0.69%)
Apr 20, 2023 22.40 22.40 22.27 22.27 576 -0.06(-0.26%)
Apr 19, 2023 22.32 22.36 22.32 22.33 1,377 -0.22(-0.99%)
Apr 18, 2023 22.56 22.57 22.52 22.55 1,329 +0.01(+0.03%)
Apr 17, 2023 22.55 22.55 22.55 22.55 358 +0.12(+0.54%)
Apr 14, 2023 22.39 22.43 22.38 22.43 1,404 -0.13(-0.59%)
Apr 13, 2023 22.56 22.56 22.56 22.56 302 +0.27(+1.23%)
Apr 12, 2023 22.39 22.43 22.28 22.28 714 -0.08(-0.34%)
Apr 11, 2023 22.36 22.36 22.36 22.36 95 +0.17(+0.75%)
Apr 10, 2023 22.07 22.19 22.07 22.19 2,026 +0.00(+0.02%)
Apr 06, 2023 22.25 22.25 22.19 22.19 731 +0.04(+0.19%)
Apr 05, 2023 22.15 22.15 22.15 22.15 573 -0.16(-0.70%)
Apr 04, 2023 22.25 22.30 22.25 22.30 602 +0.02(+0.09%)
Apr 03, 2023 22.16 22.28 22.16 22.28 512 +0.06(+0.29%)
Mar 31, 2023 22.20 22.22 22.20 22.22 265 -0.03(-0.12%)
Mar 30, 2023 22.27 22.28 22.21 22.25 1,679 +0.21(+0.94%)
Mar 29, 2023 22.04 22.04 22.04 22.04 70 +0.06(+0.29%)
Mar 28, 2023 21.94 21.98 21.94 21.98 356 +0.28(+1.30%)
Mar 27, 2023 21.64 21.69 21.60 21.69 995 -0.09(-0.42%)
Mar 24, 2023 21.73 21.79 21.69 21.79 2,426 -0.11(-0.49%)
Mar 23, 2023 22.04 22.14 21.75 21.89 2,022 +0.27(+1.25%)
Mar 22, 2023 21.74 21.74 21.62 21.62 207 +0.09(+0.41%)
Mar 21, 2023 21.54 21.54 21.54 21.54 28 +0.14(+0.66%)
Mar 20, 2023 21.38 21.42 21.38 21.39 951 +0.09(+0.45%)
Mar 17, 2023 21.36 21.36 21.30 21.30 693 -0.09(-0.40%)
Mar 16, 2023 21.02 21.39 20.99 21.39 1,612 +0.34(+1.60%)
Mar 15, 2023 20.98 21.08 20.98 21.05 3,540 -0.42(-1.96%)
Mar 14, 2023 21.43 21.53 21.43 21.47 1,255 +0.01(+0.03%)
Mar 13, 2023 21.54 21.58 21.46 21.46 733 +0.04(+0.19%)
Mar 10, 2023 21.42 21.42 21.42 21.42 107 -0.08(-0.35%)
Mar 09, 2023 21.71 21.71 21.50 21.50 239 -0.42(-1.93%)
Mar 08, 2023 21.92 21.92 21.92 21.92 608 +0.08(+0.38%)
Mar 07, 2023 21.99 21.99 21.84 21.84 7,285 -0.31(-1.41%)
Mar 06, 2023 22.15 22.15 22.15 22.15 432 -0.08(-0.38%)
Mar 03, 2023 22.07 22.26 22.07 22.23 3,152 +0.19(+0.87%)
Mar 02, 2023 22.00 22.04 22.00 22.04 152 +0.10(+0.47%)
Mar 01, 2023 21.94 21.94 21.94 21.94 43 +0.41(+1.93%)
Feb 28, 2023 21.52 21.52 21.52 21.52 25 -0.14(-0.65%)
Feb 27, 2023 21.74 21.74 21.64 21.66 1,576 +0.12(+0.58%)
Feb 24, 2023 21.54 21.54 21.48 21.54 2,394 -0.48(-2.17%)
Feb 23, 2023 21.98 22.03 21.98 22.02 776 +0.16(+0.72%)
Feb 22, 2023 21.86 21.86 21.86 21.86 100 -0.08(-0.37%)
Feb 21, 2023 22.05 22.06 21.92 21.94 3,562 -0.17(-0.78%)
Feb 17, 2023 22.04 22.11 22.04 22.11 876 -0.13(-0.59%)
Feb 16, 2023 22.24 22.24 22.24 22.24 1 -0.00(-0.02%)
Feb 15, 2023 22.14 22.25 22.14 22.25 272 -0.24(-1.06%)
Feb 14, 2023 22.43 22.49 22.43 22.49 2,703 -0.04(-0.16%)
Feb 13, 2023 22.51 22.52 22.51 22.52 205 +0.18(+0.79%)
Feb 10, 2023 22.32 22.35 22.32 22.35 803 -0.12(-0.54%)
Feb 09, 2023 22.46 22.50 22.46 22.47 2,155 +0.04(+0.20%)
Feb 08, 2023 22.42 22.42 22.42 22.42 9 -0.04(-0.16%)
Feb 07, 2023 22.31 22.46 22.31 22.46 2,592 +0.10(+0.44%)
Feb 06, 2023 22.31 22.39 22.30 22.36 3,454 -0.24(-1.05%)
Feb 03, 2023 22.79 22.79 22.60 22.60 1,495 -0.44(-1.92%)
Feb 02, 2023 23.09 23.10 23.04 23.04 2,586 -0.13(-0.55%)
Feb 01, 2023 23.16 23.16 23.16 23.16 116 +0.27(+1.19%)
Jan 31, 2023 22.83 22.89 22.82 22.89 1,564 -0.05(-0.22%)
Jan 30, 2023 23.02 23.02 22.94 22.94 246 -0.40(-1.73%)
Jan 27, 2023 23.35 23.35 23.35 23.35 107 -0.12(-0.52%)
Jan 26, 2023 23.47 23.47 23.47 23.47 144 +0.17(+0.73%)
Jan 25, 2023 23.26 23.30 23.25 23.30 2,216 +0.03(+0.11%)
Jan 24, 2023 23.21 23.27 23.21 23.27 179 +0.05(+0.22%)
Jan 23, 2023 23.25 23.25 23.22 23.22 306 +0.18(+0.77%)
Jan 20, 2023 23.05 23.05 22.99 23.04 611 +0.31(+1.38%)
Jan 19, 2023 22.69 22.73 22.69 22.73 628 +0.17(+0.77%)
Jan 18, 2023 23.02 23.02 22.55 22.56 6,468 -0.13(-0.59%)
Jan 17, 2023 22.61 22.69 22.61 22.69 2,295 -0.10(-0.42%)
Jan 13, 2023 22.71 22.79 22.67 22.79 2,482 +0.14(+0.62%)
Jan 12, 2023 22.55 22.65 22.55 22.65 1,177 +0.11(+0.50%)
Jan 11, 2023 22.44 22.53 22.44 22.53 208 +0.11(+0.49%)
Jan 10, 2023 22.42 22.42 22.42 22.42 93 +0.14(+0.64%)
Jan 09, 2023 22.41 22.41 22.28 22.28 569 +0.12(+0.55%)
Jan 06, 2023 22.16 22.16 22.16 22.16 107 +0.50(+2.30%)
Jan 05, 2023 21.60 21.66 21.60 21.66 383 -0.07(-0.31%)
Jan 04, 2023 21.54 21.73 21.47 21.73 2,018 +0.58(+2.74%)
Jan 03, 2023 21.13 21.15 21.10 21.15 3,586 +0.15(+0.73%)
Dec 30, 2022 20.94 21.01 20.94 21.00 3,963 -0.26(-1.23%)
Dec 29, 2022 21.29 21.29 21.26 21.26 2,542 +0.31(+1.50%)
Dec 28, 2022 21.20 21.20 20.94 20.94 805 -0.36(-1.70%)
Dec 27, 2022 21.27 21.34 21.27 21.30 3,369 +0.36(+1.71%)
Dec 23, 2022 20.95 20.96 20.95 20.95 471 +0.06(+0.27%)
Dec 22, 2022 21.04 21.04 20.89 20.89 615 -0.19(-0.92%)
Dec 21, 2022 20.85 21.08 20.85 21.08 690 +0.19(+0.89%)
Dec 20, 2022 20.79 20.94 20.79 20.90 2,328 +0.03(+0.14%)
Dec 19, 2022 20.92 20.92 20.82 20.87 2,047 -0.01(-0.04%)
Dec 16, 2022 20.76 20.89 20.76 20.88 672 +0.08(+0.39%)
Dec 15, 2022 20.98 20.98 20.80 20.80 3,098 -0.50(-2.36%)
Dec 14, 2022 21.16 21.30 21.16 21.30 212 -0.00(-0.00%)
Dec 13, 2022 21.55 21.55 21.30 21.30 557 +0.15(+0.69%)
Dec 12, 2022 21.15 21.15 21.15 21.15 93 -0.06(-0.29%)
Dec 09, 2022 21.32 21.36 21.21 21.21 5,466 -0.04(-0.17%)
Dec 08, 2022 21.34 21.34 21.25 21.25 1,373 +0.14(+0.69%)
Dec 07, 2022 21.09 21.16 21.04 21.10 1,324 -0.11(-0.51%)
Dec 06, 2022 21.33 21.33 21.17 21.21 1,050 +0.00(+0.02%)
Dec 05, 2022 21.26 21.28 21.18 21.21 1,358 -0.23(-1.05%)
Dec 02, 2022 21.18 21.43 21.18 21.43 532 +0.07(+0.31%)
Dec 01, 2022 21.39 21.39 21.34 21.37 962 -0.12(-0.54%)
Nov 30, 2022 21.29 21.48 21.23 21.48 8,989 +0.61(+2.90%)
Nov 29, 2022 20.91 20.95 20.85 20.88 2,692 +0.48(+2.34%)
Nov 28, 2022 20.48 20.48 20.38 20.40 1,736 -0.12(-0.58%)
Nov 25, 2022 20.58 20.58 20.49 20.52 2,491 -0.03(-0.13%)
Nov 23, 2022 20.39 20.55 20.39 20.55 1,986 +0.22(+1.09%)
Nov 22, 2022 20.23 20.37 20.23 20.33 4,778 +0.07(+0.36%)
Nov 21, 2022 20.21 20.25 20.21 20.25 333 -0.19(-0.91%)
Nov 18, 2022 20.44 20.46 20.43 20.44 1,313 -0.12(-0.60%)
Nov 17, 2022 20.34 20.56 20.31 20.56 1,205 +0.04(+0.17%)
Nov 16, 2022 20.54 20.54 20.53 20.53 143 -0.34(-1.65%)
Nov 15, 2022 20.94 20.94 20.87 20.87 315 +0.42(+2.06%)
Nov 14, 2022 20.49 20.60 20.45 20.45 8,069 -0.05(-0.23%)
Nov 11, 2022 20.39 20.53 20.39 20.50 1,856 +0.49(+2.44%)
Nov 10, 2022 19.91 20.01 19.90 20.01 2,088 +0.76(+3.96%)
Nov 09, 2022 19.42 19.42 19.25 19.25 1,968 -0.28(-1.42%)
Nov 08, 2022 19.38 19.61 19.38 19.53 1,861 +0.17(+0.87%)
Nov 07, 2022 19.43 19.43 19.34 19.36 583 +0.03(+0.15%)
Nov 04, 2022 19.19 19.33 19.11 19.33 2,669 +0.76(+4.10%)
Nov 03, 2022 18.47 18.62 18.47 18.57 4,161 +0.10(+0.56%)
Nov 02, 2022 18.68 18.71 18.46 18.46 1,827 -0.18(-0.98%)
Nov 01, 2022 18.73 18.73 18.61 18.65 1,754 +0.28(+1.51%)
Oct 31, 2022 18.33 18.37 18.31 18.37 2,186 -0.17(-0.90%)
Oct 28, 2022 18.42 18.54 18.37 18.54 3,202 -0.10(-0.54%)
Oct 27, 2022 18.61 18.79 18.61 18.64 2,408 -0.11(-0.59%)
Oct 26, 2022 18.64 18.83 18.64 18.75 1,257 +0.27(+1.48%)
Oct 25, 2022 18.29 18.48 18.29 18.48 3,636 +0.14(+0.74%)
Oct 24, 2022 18.27 18.34 18.18 18.34 4,778 -0.72(-3.77%)
Oct 21, 2022 18.65 19.06 18.65 19.06 873 +0.26(+1.37%)
Oct 20, 2022 19.00 19.00 18.72 18.80 220 +0.16(+0.87%)
Oct 19, 2022 18.71 18.71 18.60 18.64 875 -0.23(-1.21%)
Oct 18, 2022 18.81 18.89 18.73 18.87 4,187 -0.07(-0.39%)
Oct 17, 2022 18.88 18.94 18.87 18.94 1,424 +0.47(+2.54%)
Oct 14, 2022 18.82 18.82 18.47 18.47 1,327 -0.29(-1.52%)
Oct 13, 2022 18.22 18.80 18.22 18.76 3,856 +0.12(+0.65%)
Oct 12, 2022 18.65 18.71 18.60 18.64 8,999 -0.03(-0.15%)
Oct 11, 2022 18.63 18.83 18.63 18.66 4,234 -0.29(-1.55%)
Oct 10, 2022 19.02 19.02 18.91 18.96 8,738 -0.18(-0.96%)
Oct 07, 2022 19.26 19.27 19.12 19.14 9,936 -0.41(-2.08%)
Oct 06, 2022 19.60 19.60 19.52 19.55 3,675 -0.10(-0.53%)
Oct 05, 2022 19.53 19.65 19.53 19.65 619 +0.01(+0.04%)
Oct 04, 2022 19.45 19.65 19.45 19.64 573 +0.58(+3.06%)
Oct 03, 2022 19.00 19.09 18.98 19.06 5,097 +0.35(+1.88%)
Sep 30, 2022 18.71 18.71 18.71 18.71 109 -0.07(-0.38%)
Sep 29, 2022 18.85 18.85 18.65 18.78 1,439 -0.37(-1.94%)
Sep 28, 2022 18.94 19.16 18.94 19.15 4,799 +0.10(+0.53%)
Sep 27, 2022 19.23 19.25 19.03 19.05 754 -0.09(-0.47%)
Sep 26, 2022 19.25 19.28 19.10 19.14 5,625 -0.26(-1.35%)
Sep 23, 2022 19.43 19.43 19.28 19.40 9,970 -0.45(-2.25%)
Sep 22, 2022 19.85 19.85 19.78 19.85 2,307 -0.08(-0.42%)
Sep 21, 2022 20.07 20.07 19.93 19.93 988 -0.27(-1.33%)
Sep 20, 2022 20.18 20.20 20.18 20.20 874 -0.16(-0.79%)
Sep 19, 2022 20.24 20.36 20.24 20.36 710 +0.10(+0.51%)
Sep 16, 2022 20.26 20.29 20.19 20.26 1,584 -0.16(-0.76%)
Sep 15, 2022 20.47 20.47 20.42 20.42 174 -0.18(-0.87%)
Sep 14, 2022 20.57 20.59 20.57 20.59 248 +0.08(+0.40%)
Sep 13, 2022 20.80 20.80 20.50 20.51 2,309 -0.65(-3.06%)
Sep 12, 2022 21.15 21.16 21.15 21.16 263 +0.25(+1.17%)
Sep 09, 2022 20.92 20.92 20.92 20.92 112 +0.35(+1.72%)
Sep 08, 2022 20.56 20.56 20.56 20.56 2 -0.09(-0.46%)
Sep 07, 2022 20.39 20.66 20.39 20.66 585 +0.14(+0.69%)
Sep 06, 2022 20.58 20.58 20.51 20.51 121 -0.15(-0.72%)
Sep 02, 2022 20.88 20.88 20.66 20.66 1,220 -0.15(-0.73%)
Sep 01, 2022 20.69 20.82 20.68 20.82 2,656 -0.18(-0.86%)
Aug 31, 2022 21.15 21.15 21.00 21.00 423 +0.05(+0.24%)
Aug 30, 2022 21.04 21.04 20.94 20.95 786 -0.28(-1.31%)
Aug 29, 2022 21.27 21.27 21.22 21.22 336 -0.11(-0.52%)
Aug 26, 2022 21.45 21.46 21.34 21.34 562 -0.31(-1.44%)
Aug 25, 2022 21.45 21.65 21.45 21.65 202 +0.40(+1.86%)
Aug 24, 2022 21.15 21.34 21.15 21.25 2,627 -0.00(-0.01%)
Aug 23, 2022 21.22 21.25 21.14 21.25 2,202 +0.10(+0.47%)
Aug 22, 2022 21.15 21.15 21.14 21.15 3,352 -0.13(-0.63%)
Aug 19, 2022 21.40 21.40 21.27 21.29 3,751 -0.22(-1.02%)
Aug 18, 2022 21.51 21.51 21.51 21.51 61 -0.15(-0.68%)
Aug 17, 2022 21.64 21.65 21.62 21.65 1,063 -0.10(-0.45%)
Aug 16, 2022 21.72 21.75 21.71 21.75 451 +0.04(+0.20%)
Aug 15, 2022 21.67 21.75 21.67 21.71 1,099 -0.14(-0.65%)
Aug 12, 2022 21.77 21.85 21.77 21.85 1,709 +0.23(+1.07%)
Aug 11, 2022 21.66 21.71 21.62 21.62 1,238 +0.05(+0.24%)
Aug 10, 2022 21.57 21.57 21.57 21.57 10 +0.27(+1.25%)
Aug 09, 2022 21.25 21.30 21.25 21.30 146 -0.07(-0.31%)
Aug 08, 2022 21.37 21.37 21.37 21.37 58 +0.09(+0.44%)
Aug 05, 2022 21.30 21.30 21.25 21.27 1,481 +0.09(+0.42%)
Aug 04, 2022 21.18 21.18 21.18 21.18 34 +0.12(+0.55%)
Aug 03, 2022 21.05 21.07 20.91 21.07 4,390 +0.12(+0.58%)
Aug 02, 2022 20.95 20.95 20.95 20.95 169 -0.15(-0.73%)
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.