Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2023 25.54 0 -0.83(-3.15%)
Apr 29, 2023 26.35 26.50 25.96 26.37 0 +0.00(+0.00%)
Apr 28, 2023 26.35 26.50 25.96 26.37 0 +0.02(+0.08%)
Apr 27, 2023 26.35 0 +0.00(+0.00%)
Apr 26, 2023 26.35 0 +0.57(+2.21%)
Apr 25, 2023 25.78 0 -0.19(-0.73%)
Apr 24, 2023 25.97 0 +0.65(+2.57%)
Apr 23, 2023 25.32 0 +0.49(+1.97%)
Apr 22, 2023 25.62 25.62 24.67 24.83 0 +0.00(+0.00%)
Apr 21, 2023 25.62 25.62 24.67 24.83 0 -0.42(-1.66%)
Apr 20, 2023 25.25 0 +0.00(+0.00%)
Apr 19, 2023 25.25 0 +0.88(+3.61%)
Apr 18, 2023 24.37 0 -0.17(-0.69%)
Apr 17, 2023 24.54 0 +0.10(+0.41%)
Apr 16, 2023 24.44 0 +0.31(+1.28%)
Apr 15, 2023 23.92 24.27 23.75 24.13 0 +0.00(+0.00%)
Apr 14, 2023 23.92 24.27 23.75 24.13 0 +0.09(+0.37%)
Apr 13, 2023 24.04 0 +0.00(+0.00%)
Apr 12, 2023 24.04 0 -0.01(-0.04%)
Apr 11, 2023 24.05 0 -0.32(-1.31%)
Apr 10, 2023 24.37 0 +0.81(+3.44%)
Apr 09, 2023 23.56 0 -0.07(-0.30%)
Apr 08, 2023 23.01 23.68 22.71 23.63 0 +0.00(+0.00%)
Apr 07, 2023 23.01 23.68 22.71 23.63 0 +0.00(+0.00%)
Apr 06, 2023 23.01 23.68 22.71 23.63 0 +0.68(+2.96%)
Apr 05, 2023 22.95 0 +0.00(+0.00%)
Apr 04, 2023 22.95 0 +0.48(+2.14%)
Apr 03, 2023 22.47 0 +0.07(+0.31%)
Apr 02, 2023 22.40 0 +0.10(+0.45%)
Apr 01, 2023 21.99 22.36 21.78 22.30 0 +0.00(+0.00%)
Mar 31, 2023 21.99 22.36 21.78 22.30 0 +0.34(+1.55%)
Mar 30, 2023 21.96 0 +0.00(+0.00%)
Mar 29, 2023 21.96 0 +0.71(+3.34%)
Mar 28, 2023 21.25 0 -0.06(-0.28%)
Mar 27, 2023 21.31 0 +0.38(+1.82%)
Mar 26, 2023 20.93 0 +0.09(+0.43%)
Mar 25, 2023 20.97 20.99 20.65 20.84 0 +0.00(+0.00%)
Mar 24, 2023 20.97 20.99 20.65 20.84 0 -0.05(-0.24%)
Mar 23, 2023 20.89 0 +0.00(+0.00%)
Mar 22, 2023 20.89 0 -0.25(-1.18%)
Mar 21, 2023 21.14 0 +0.34(+1.63%)
Mar 20, 2023 20.80 0 +0.32(+1.56%)
Mar 19, 2023 20.48 0 -0.19(-0.92%)
Mar 18, 2023 20.79 20.94 20.53 20.67 0 +0.00(+0.00%)
Mar 17, 2023 20.79 20.94 20.53 20.67 0 -0.09(-0.43%)
Mar 16, 2023 20.76 0 +0.00(+0.00%)
Mar 15, 2023 20.76 0 +0.26(+1.27%)
Mar 14, 2023 20.50 0 -0.18(-0.87%)
Mar 13, 2023 20.68 0 -0.12(-0.58%)
Mar 12, 2023 20.80 0 -0.34(-1.61%)
Mar 11, 2023 21.04 21.22 20.66 21.14 0 +0.00(+0.00%)
Mar 10, 2023 21.04 21.22 20.66 21.14 0 +0.02(+0.09%)
Mar 09, 2023 20.82 21.33 20.71 21.12 0 +0.24(+1.15%)
Mar 08, 2023 21.00 21.03 20.77 20.88 0 -0.15(-0.71%)
Mar 07, 2023 20.87 21.25 20.81 21.03 0 +0.16(+0.77%)
Mar 06, 2023 20.93 20.96 20.63 20.87 0 -0.05(-0.24%)
Mar 05, 2023 20.92 0 -0.01(-0.05%)
Mar 04, 2023 20.35 21.04 20.32 20.93 0 +0.00(+0.00%)
Mar 03, 2023 20.35 21.04 20.32 20.93 0 +0.62(+3.05%)
Mar 02, 2023 20.57 20.62 20.20 20.31 0 -1.11(-5.18%)
Feb 16, 2023 21.48 21.65 21.38 21.42 0 +0.05(+0.23%)
Feb 15, 2023 21.48 21.50 21.25 21.37 0 -0.15(-0.70%)
Feb 14, 2023 21.27 21.60 21.18 21.52 0 +0.23(+1.08%)
Feb 13, 2023 21.57 21.66 21.12 21.29 0 -0.22(-1.02%)
Feb 10, 2023 21.49 21.89 21.26 21.51 0 -0.07(-0.32%)
Feb 09, 2023 21.58 0 +0.38(+1.79%)
Feb 08, 2023 20.84 21.29 20.65 21.20 0 +0.32(+1.53%)
Feb 07, 2023 20.78 21.05 20.50 20.88 0 +0.22(+1.06%)
Feb 06, 2023 21.25 21.37 20.58 20.66 0 -0.63(-2.96%)
Feb 03, 2023 21.69 21.71 21.18 21.29 0 -0.41(-1.89%)
Feb 02, 2023 21.36 21.77 21.30 21.70 0 +0.34(+1.59%)
Feb 01, 2023 21.80 21.86 21.33 21.36 0 -0.44(-2.02%)
Jan 31, 2023 21.25 21.82 21.17 21.80 0 +0.59(+2.78%)
Jan 30, 2023 21.01 21.33 20.89 21.21 0 +0.18(+0.86%)
Jan 27, 2023 20.76 21.03 20.55 21.03 0 +0.29(+1.40%)
Jan 26, 2023 20.08 20.85 20.07 20.74 0 +0.66(+3.29%)
Jan 25, 2023 19.93 20.15 19.73 20.08 0 +0.22(+1.11%)
Jan 24, 2023 19.70 19.94 19.57 19.86 0 +0.18(+0.91%)
Jan 23, 2023 19.63 19.92 19.60 19.68 0 -0.02(-0.10%)
Jan 20, 2023 19.76 19.82 19.50 19.70 0 +0.01(+0.05%)
Jan 19, 2023 19.80 19.99 19.58 19.69 0 -0.17(-0.86%)
Jan 18, 2023 20.09 20.25 19.68 19.86 0 -0.21(-1.05%)
Jan 17, 2023 19.84 20.19 19.68 20.07 0 +0.35(+1.77%)
Jan 13, 2023 19.63 19.81 19.46 19.72 0 +0.12(+0.61%)
Jan 12, 2023 19.65 19.81 19.45 19.60 0 -0.05(-0.25%)
Jan 11, 2023 19.55 20.04 19.54 19.65 0 +0.06(+0.31%)
Jan 10, 2023 19.17 19.83 19.13 19.59 0 +0.45(+2.35%)
Jan 09, 2023 19.02 19.28 18.92 19.14 0 +0.17(+0.90%)
Jan 06, 2023 19.38 19.38 18.94 18.97 0 -0.37(-1.91%)
Jan 05, 2023 19.60 19.63 19.32 19.34 0 -0.20(-1.02%)
Jan 04, 2023 19.70 19.71 19.51 19.54 0 -0.19(-0.96%)
Jan 03, 2023 20.00 20.02 19.64 19.73 0 -0.32(-1.60%)
Dec 30, 2022 20.40 20.43 20.01 20.05 0 -0.28(-1.38%)
Dec 29, 2022 20.23 20.44 20.13 20.33 0 +0.18(+0.89%)
Dec 28, 2022 20.27 20.49 20.10 20.15 0 -0.09(-0.44%)
Dec 27, 2022 20.98 20.99 20.23 20.24 0 -0.76(-3.62%)
Dec 23, 2022 20.95 21.18 20.81 21.00 0 +0.09(+0.43%)
Dec 22, 2022 20.75 21.03 20.60 20.91 0 +0.17(+0.82%)
Dec 21, 2022 20.65 20.99 20.60 20.74 0 +0.12(+0.58%)
Dec 20, 2022 20.15 20.70 20.14 20.62 0 +0.44(+2.18%)
Dec 19, 2022 20.10 20.43 20.03 20.18 0 +0.09(+0.45%)
Dec 16, 2022 19.88 20.29 19.80 20.09 0 +0.13(+0.65%)
Dec 15, 2022 20.28 20.73 19.86 19.96 0 -0.36(-1.77%)
Dec 14, 2022 19.66 20.41 19.59 20.32 0 +0.60(+3.04%)
Dec 13, 2022 19.47 19.83 19.31 19.72 0 +0.36(+1.86%)
Dec 12, 2022 19.68 19.71 19.31 19.36 0 -0.25(-1.27%)
Dec 10, 2022 19.73 19.87 19.56 19.61 0 +0.00(+0.00%)
Dec 09, 2022 19.73 19.87 19.56 19.61 0 +0.01(+0.05%)
Dec 08, 2022 19.60 0 +0.11(+0.56%)
Dec 07, 2022 19.45 19.54 19.27 19.49 0 +0.09(+0.46%)
Dec 06, 2022 19.54 19.68 19.36 19.40 0 -0.16(-0.82%)
Dec 05, 2022 19.55 19.94 19.52 19.56 0 +0.07(+0.36%)
Dec 02, 2022 19.66 19.68 19.35 19.49 0 -0.15(-0.76%)
Dec 01, 2022 19.70 19.73 19.41 19.64 0 -0.03(-0.15%)
Nov 23, 2022 19.74 19.78 19.61 19.67 0 -0.07(-0.35%)
Nov 22, 2022 19.94 20.07 19.68 19.74 0 -0.15(-0.75%)
Nov 21, 2022 19.98 20.00 19.73 19.89 0 -0.16(-0.80%)
Nov 18, 2022 19.60 20.34 19.59 20.05 0 +0.35(+1.78%)
Nov 17, 2022 20.11 20.20 19.68 19.70 0 -0.57(-2.81%)
Nov 16, 2022 20.30 20.48 20.22 20.27 0 -0.02(-0.10%)
Nov 15, 2022 19.86 20.33 19.74 20.29 0 +0.48(+2.42%)
Nov 14, 2022 19.59 19.98 19.50 19.81 0 +0.22(+1.12%)
Nov 12, 2022 19.45 19.85 19.44 19.59 0 +0.00(+0.00%)
Nov 11, 2022 19.45 19.85 19.44 19.59 0 -0.05(-0.25%)
Nov 10, 2022 19.64 0 +0.35(+1.81%)
Nov 09, 2022 18.95 19.43 18.85 19.29 0 +0.26(+1.37%)
Nov 08, 2022 18.70 19.03 18.59 19.03 0 +0.35(+1.87%)
Nov 07, 2022 18.50 18.80 18.41 18.68 0 +0.00(+0.00%)
Nov 05, 2022 18.50 18.82 18.48 18.68 0 +0.00(+0.00%)
Nov 04, 2022 18.50 18.82 18.48 18.68 0 -0.03(-0.16%)
Nov 03, 2022 18.71 0 +0.24(+1.30%)
Nov 02, 2022 18.47 0 +0.04(+0.22%)
Nov 01, 2022 18.43 0 +0.46(+2.56%)
Oct 31, 2022 17.97 0 +0.34(+1.93%)
Oct 29, 2022 17.72 17.73 17.55 17.63 0 +0.00(+0.00%)
Oct 28, 2022 17.72 17.73 17.55 17.63 0 +0.05(+0.28%)
Oct 27, 2022 17.58 0 -0.28(-1.57%)
Oct 26, 2022 17.86 0 -0.25(-1.38%)
Oct 25, 2022 18.11 0 -0.02(-0.11%)
Oct 24, 2022 18.13 0 -0.24(-1.31%)
Oct 22, 2022 18.38 18.57 18.26 18.37 0 +0.00(+0.00%)
Oct 21, 2022 18.38 18.57 18.26 18.37 0 -0.01(-0.05%)
Oct 20, 2022 18.38 0 -0.27(-1.45%)
Oct 19, 2022 18.65 0 -0.02(-0.11%)
Oct 18, 2022 18.67 0 -0.10(-0.53%)
Oct 17, 2022 18.77 0 -0.05(-0.27%)
Oct 15, 2022 18.83 18.90 18.75 18.82 0 +0.00(+0.00%)
Oct 14, 2022 18.83 18.90 18.75 18.82 0 -0.02(-0.11%)
Oct 13, 2022 18.84 0 +0.16(+0.86%)
Oct 12, 2022 18.68 0 -0.06(-0.32%)
Oct 11, 2022 18.74 0 +0.13(+0.70%)
Oct 10, 2022 18.61 0 -0.08(-0.43%)
Oct 08, 2022 18.31 18.73 18.31 18.69 0 +0.00(+0.00%)
Oct 07, 2022 18.31 18.73 18.31 18.69 0 +0.01(+0.05%)
Oct 06, 2022 18.68 0 +0.73(+4.07%)
Oct 05, 2022 17.95 0 +0.04(+0.22%)
Oct 04, 2022 17.91 0 +0.49(+2.81%)
Oct 03, 2022 17.42 0 -0.23(-1.30%)
Oct 01, 2022 17.83 17.90 17.60 17.65 0 -0.95(-5.11%)
Sep 30, 2022 18.50 18.60 18.26 18.60 0 +0.92(+5.20%)
Sep 29, 2022 17.68 0 -0.61(-3.34%)
Sep 28, 2022 18.29 0 +0.10(+0.55%)
Sep 27, 2022 18.19 0 -0.16(-0.87%)
Sep 26, 2022 18.35 0 +0.07(+0.38%)
Sep 24, 2022 18.50 18.55 18.04 18.28 0 +0.00(+0.00%)
Sep 23, 2022 18.50 18.55 18.04 18.28 0 +0.00(+0.00%)
Sep 22, 2022 18.28 0 +0.06(+0.33%)
Sep 21, 2022 18.22 0 +0.03(+0.16%)
Sep 20, 2022 18.19 0 +0.50(+2.83%)
Sep 19, 2022 17.69 0 -0.24(-1.34%)
Sep 17, 2022 18.18 18.21 17.87 17.93 0 +0.00(+0.00%)
Sep 16, 2022 18.18 18.21 17.87 17.93 0 +0.05(+0.28%)
Sep 15, 2022 17.88 0 -0.39(-2.13%)
Sep 14, 2022 18.27 0 -0.11(-0.60%)
Sep 13, 2022 18.38 0 +0.03(+0.16%)
Sep 12, 2022 18.35 0 +0.12(+0.66%)
Sep 10, 2022 18.01 18.26 17.93 18.23 0 +0.00(+0.00%)
Sep 09, 2022 18.01 18.26 17.93 18.23 0 +0.01(+0.05%)
Sep 08, 2022 18.22 0 +0.17(+0.94%)
Sep 07, 2022 18.05 0 +0.07(+0.39%)
Sep 06, 2022 17.98 0 -0.16(-0.88%)
Sep 05, 2022 18.06 18.32 18.03 18.14 0 +0.00(+0.00%)
Sep 04, 2022 18.06 18.32 18.03 18.14 0 +0.00(+0.00%)
Sep 03, 2022 18.06 18.32 18.03 18.14 0 +0.00(+0.00%)
Sep 02, 2022 18.06 18.32 18.03 18.14 0 -0.01(-0.06%)
Sep 01, 2022 18.15 0 +0.26(+1.45%)
Aug 31, 2022 17.89 0 -0.21(-1.16%)
Aug 30, 2022 18.10 0 -0.34(-1.84%)
Aug 29, 2022 18.44 0 -0.02(-0.11%)
Aug 27, 2022 17.91 18.49 17.85 18.46 0 +0.00(+0.00%)
Aug 26, 2022 17.91 18.49 17.85 18.46 0 -0.01(-0.05%)
Aug 25, 2022 18.47 0 +0.43(+2.38%)
Aug 24, 2022 18.04 0 +0.15(+0.84%)
Aug 23, 2022 17.89 0 -0.05(-0.28%)
Aug 22, 2022 17.94 0 -0.09(-0.50%)
Aug 20, 2022 17.78 18.20 17.61 18.03 0 +0.00(+0.00%)
Aug 19, 2022 17.78 18.20 17.61 18.03 0 -0.06(-0.33%)
Aug 18, 2022 18.09 0 -0.15(-0.82%)
Aug 17, 2022 18.24 0 -0.03(-0.16%)
Aug 16, 2022 18.27 0 -0.27(-1.46%)
Aug 15, 2022 18.54 0 -0.11(-0.59%)
Aug 13, 2022 18.49 18.65 18.39 18.65 0 +0.00(+0.00%)
Aug 12, 2022 18.49 18.65 18.39 18.65 0 +0.05(+0.27%)
Aug 11, 2022 18.60 0 +0.32(+1.75%)
Aug 10, 2022 18.28 0 +0.30(+1.67%)
Aug 09, 2022 17.98 0 +0.02(+0.11%)
Aug 08, 2022 17.96 0 +0.01(+0.06%)
Aug 06, 2022 17.66 17.98 17.58 17.95 0 +0.00(+0.00%)
Aug 05, 2022 17.66 17.98 17.58 17.95 0 +0.01(+0.06%)
Aug 04, 2022 17.94 0 +0.17(+0.96%)
Aug 03, 2022 17.77 0 +0.08(+0.45%)
Aug 02, 2022 17.69 0 +0.09(+0.51%)
Aug 01, 2022 17.60 0 +0.04(+0.23%)
Jul 30, 2022 17.81 17.89 17.52 17.56 0 +0.00(+0.00%)
Jul 29, 2022 17.81 17.89 17.52 17.56 0 +0.02(+0.11%)
Jul 28, 2022 17.54 0 +0.14(+0.80%)
Jul 27, 2022 17.40 0 -0.07(-0.40%)
Jul 26, 2022 17.47 0 +0.00(+0.00%)
Jul 25, 2022 17.47 0 -0.40(-2.24%)
Jul 23, 2022 18.42 18.43 17.87 17.87 0 +0.00(+0.00%)
Jul 22, 2022 18.42 18.43 17.87 17.87 0 -0.02(-0.11%)
Jul 21, 2022 17.89 0 -0.78(-4.18%)
Jul 20, 2022 18.67 0 -0.17(-0.90%)
Jul 19, 2022 18.84 0 -0.57(-2.94%)
Jul 18, 2022 19.41 0 +0.25(+1.30%)
Jul 16, 2022 18.97 19.38 18.93 19.16 0 +0.00(+0.00%)
Jul 15, 2022 18.97 19.38 18.93 19.16 0 -0.09(-0.47%)
Jul 14, 2022 19.25 0 +0.11(+0.57%)
Jul 13, 2022 19.14 0 +0.45(+2.41%)
Jul 12, 2022 18.69 0 -0.17(-0.90%)
Jul 11, 2022 18.86 0 -0.19(-1.00%)
Jul 09, 2022 18.49 19.15 18.45 19.05 0 +0.00(+0.00%)
Jul 08, 2022 18.49 19.15 18.45 19.05 0 +0.03(+0.16%)
Jul 07, 2022 19.02 0 +1.03(+5.73%)
Jul 06, 2022 17.99 0 +0.19(+1.07%)
Jul 05, 2022 17.80 0 -0.26(-1.44%)
Jul 04, 2022 18.45 18.54 18.06 18.06 0 +0.00(+0.00%)
Jul 03, 2022 18.45 18.54 18.06 18.06 0 +0.00(+0.00%)
Jul 02, 2022 18.45 18.54 18.06 18.06 0 +0.00(+0.00%)
Jul 01, 2022 18.45 18.54 18.06 18.06 0 -0.01(-0.06%)
Jun 30, 2022 18.07 0 -0.44(-2.38%)
Jun 29, 2022 18.51 0 +0.01(+0.05%)
Jun 28, 2022 18.50 0 +0.24(+1.31%)
Jun 27, 2022 18.26 0 -0.03(-0.16%)
Jun 25, 2022 18.33 18.37 18.15 18.29 0 +0.00(+0.00%)
Jun 24, 2022 18.33 18.37 18.15 18.29 0 -0.02(-0.11%)
Jun 23, 2022 18.31 0 -0.18(-0.97%)
Jun 22, 2022 18.49 0 -0.29(-1.54%)
Jun 21, 2022 18.78 0 +0.07(+0.37%)
Jun 20, 2022 18.81 19.06 18.70 18.71 0 +0.00(+0.00%)
Jun 19, 2022 18.81 19.06 18.70 18.71 0 +0.00(+0.00%)
Jun 18, 2022 18.81 19.06 18.70 18.71 0 +0.00(+0.00%)
Jun 17, 2022 18.81 19.06 18.70 18.71 0 -0.02(-0.11%)
Jun 16, 2022 18.73 0 +0.16(+0.86%)
Jun 15, 2022 18.57 0 -0.23(-1.22%)
Jun 14, 2022 18.80 0 -0.06(-0.32%)
Jun 13, 2022 18.86 0 -0.18(-0.95%)
Jun 11, 2022 19.53 19.56 19.03 19.04 0 +0.00(+0.00%)
Jun 10, 2022 19.53 19.56 19.03 19.04 0 -0.03(-0.16%)
Jun 09, 2022 19.07 0 +0.09(+0.47%)
Jun 08, 2022 18.98 0 +0.01(+0.05%)
Jun 07, 2022 18.97 0 -0.59(-3.02%)
Jun 06, 2022 19.56 0 +0.26(+1.35%)
Jun 04, 2022 19.35 19.42 19.25 19.30 0 +0.00(+0.00%)
Jun 03, 2022 19.35 19.42 19.25 19.30 0 +0.01(+0.05%)
Jun 02, 2022 19.29 0 -0.15(-0.77%)
Jun 01, 2022 19.44 0 +0.04(+0.21%)
May 31, 2022 19.40 0 -0.25(-1.27%)
May 30, 2022 19.51 19.73 19.40 19.65 0 +0.00(+0.00%)
May 29, 2022 19.51 19.73 19.40 19.65 0 +0.00(+0.00%)
May 28, 2022 19.51 19.73 19.40 19.65 0 +0.00(+0.00%)
May 27, 2022 19.51 19.73 19.40 19.65 0 +0.04(+0.20%)
May 26, 2022 19.61 0 -0.07(-0.36%)
May 25, 2022 19.68 0 -0.07(-0.35%)
May 24, 2022 19.75 0 -0.02(-0.10%)
May 23, 2022 19.77 0 -0.21(-1.05%)
May 21, 2022 19.82 20.10 19.73 19.98 0 +0.00(+0.00%)
May 20, 2022 19.82 20.10 19.73 19.98 0 +0.03(+0.15%)
May 19, 2022 19.95 0 +0.12(+0.61%)
May 18, 2022 19.83 0 -0.17(-0.85%)
May 17, 2022 20.00 0 +0.32(+1.63%)
May 16, 2022 19.68 0 +0.49(+2.55%)
May 14, 2022 18.72 19.20 18.68 19.19 0 +0.00(+0.00%)
May 13, 2022 18.72 19.20 18.68 19.19 0 +0.02(+0.10%)
May 12, 2022 19.17 0 +0.62(+3.34%)
May 11, 2022 18.55 0 +0.01(+0.05%)
May 10, 2022 18.54 0 -0.12(-0.64%)
May 09, 2022 18.66 0 -0.44(-2.30%)
May 07, 2022 18.84 19.21 18.57 19.10 0 +0.00(+0.00%)
May 06, 2022 18.84 19.21 18.57 19.10 0 -0.06(-0.31%)
May 05, 2022 19.16 0 +0.54(+2.90%)
May 04, 2022 18.62 0 +0.00(+0.00%)
May 03, 2022 18.62 0 -0.23(-1.22%)
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.