Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0 +0.00(+0.00%)
Apr 27, 2023 23.21 23.82 23.21 23.75 8,967 +0.34(+1.45%)
Apr 26, 2023 23.03 23.41 22.99 23.41 7,734 +0.35(+1.52%)
Apr 25, 2023 23.37 23.80 23.06 23.06 5,411 -0.15(-0.65%)
Apr 24, 2023 23.09 23.21 22.92 23.21 3,085 +0.44(+1.93%)
Apr 21, 2023 22.84 22.88 22.48 22.77 3,169 -0.26(-1.13%)
Apr 20, 2023 23.11 23.11 22.70 23.03 2,763 -0.20(-0.86%)
Apr 19, 2023 22.59 23.26 22.59 23.23 4,554 +0.47(+2.07%)
Apr 18, 2023 23.21 23.21 22.65 22.76 7,458 -0.64(-2.74%)
Apr 17, 2023 22.23 23.53 22.23 23.40 9,959 +1.17(+5.26%)
Apr 14, 2023 22.70 22.70 22.18 22.23 8,231 -0.54(-2.37%)
Apr 13, 2023 22.53 22.86 22.28 22.77 4,909 +0.16(+0.71%)
Apr 12, 2023 22.77 23.02 22.51 22.61 6,794 -0.34(-1.48%)
Apr 11, 2023 22.68 23.10 22.44 22.95 5,242 +0.41(+1.82%)
Apr 10, 2023 21.86 22.55 21.86 22.54 6,406 +0.29(+1.30%)
Apr 06, 2023 22.28 22.39 22.10 22.25 2,198 -0.01(-0.04%)
Apr 05, 2023 22.29 22.98 21.91 22.26 9,581 -0.02(-0.09%)
Apr 04, 2023 22.43 22.66 22.14 22.28 14,153 -0.34(-1.50%)
Apr 03, 2023 22.28 22.77 22.08 22.62 16,746 +0.31(+1.39%)
Mar 31, 2023 22.45 22.49 22.22 22.31 4,807 -0.21(-0.93%)
Mar 30, 2023 22.51 22.78 22.25 22.52 6,849 +0.12(+0.56%)
Mar 29, 2023 22.14 22.67 22.09 22.39 11,458 -0.14(-0.60%)
Mar 28, 2023 22.61 22.66 22.50 22.53 3,164 -0.57(-2.47%)
Mar 27, 2023 23.28 23.28 22.92 23.10 9,597 +0.20(+0.87%)
Mar 24, 2023 22.19 23.04 22.19 22.90 2,765 +0.70(+3.15%)
Mar 23, 2023 22.86 22.95 22.20 22.20 6,445 -0.54(-2.37%)
Mar 22, 2023 22.90 23.00 22.74 22.74 1,466 -0.06(-0.26%)
Mar 21, 2023 22.80 23.17 22.80 22.80 9,141 +0.00(+0.00%)
Mar 20, 2023 23.46 23.47 22.41 22.80 11,279 -0.60(-2.56%)
Mar 17, 2023 23.30 23.40 22.87 23.40 24,706 -0.79(-3.27%)
Mar 16, 2023 23.49 24.20 22.76 24.19 15,163 +0.85(+3.64%)
Mar 15, 2023 23.11 23.43 23.11 23.34 2,643 +0.02(+0.09%)
Mar 14, 2023 24.74 25.01 23.32 23.32 24,672 -0.54(-2.26%)
Mar 13, 2023 24.55 24.74 23.19 23.86 31,926 -0.89(-3.60%)
Mar 10, 2023 24.55 25.52 24.54 24.75 15,686 -0.50(-1.98%)
Mar 09, 2023 26.45 26.45 25.14 25.25 15,056 -1.45(-5.43%)
Mar 08, 2023 26.33 26.70 26.18 26.70 11,696 +0.37(+1.41%)
Mar 07, 2023 26.75 26.75 26.07 26.33 5,048 -0.59(-2.19%)
Mar 06, 2023 26.85 26.92 26.53 26.92 9,932 -0.09(-0.33%)
Mar 03, 2023 27.21 27.25 27.00 27.01 7,212 -0.47(-1.71%)
Mar 02, 2023 27.48 27.48 27.06 27.48 17,467 -0.23(-0.83%)
Mar 01, 2023 27.23 27.71 27.23 27.71 5,285 +0.16(+0.58%)
Feb 28, 2023 27.20 27.67 27.15 27.55 15,920 +0.42(+1.55%)
Feb 27, 2023 26.88 27.20 26.88 27.13 10,287 +0.18(+0.67%)
Feb 24, 2023 26.94 27.18 26.64 26.95 7,915 -0.25(-0.92%)
Feb 23, 2023 27.00 27.20 26.94 27.20 21,379 +0.36(+1.34%)
Feb 22, 2023 26.85 26.89 26.73 26.84 10,918 -0.11(-0.41%)
Feb 21, 2023 26.74 26.95 26.63 26.95 5,463 +0.02(+0.07%)
Feb 17, 2023 26.33 27.00 26.33 26.93 25,655 +0.69(+2.63%)
Feb 16, 2023 26.40 26.41 26.24 26.24 55,932 +0.03(+0.11%)
Feb 15, 2023 26.16 26.43 26.16 26.21 47,492 -0.19(-0.72%)
Feb 14, 2023 26.33 26.40 26.18 26.40 30,649 -0.07(-0.25%)
Feb 13, 2023 26.46 26.59 26.23 26.46 100,385 +0.09(+0.36%)
Feb 10, 2023 26.26 26.49 26.20 26.37 15,893 +0.03(+0.11%)
Feb 09, 2023 26.35 26.64 26.19 26.34 23,336 -0.02(-0.08%)
Feb 08, 2023 26.30 26.36 26.29 26.36 34,216 -0.01(-0.04%)
Feb 07, 2023 26.28 26.50 26.13 26.37 89,253 +0.08(+0.30%)
Feb 06, 2023 26.51 26.55 26.07 26.29 46,385 +0.33(+1.27%)
Feb 03, 2023 26.13 26.18 25.96 25.96 51,783 -0.04(-0.15%)
Feb 02, 2023 26.00 26.05 25.97 26.00 49,811 +0.29(+1.13%)
Feb 01, 2023 25.85 26.25 25.71 25.71 58,830 -0.21(-0.81%)
Jan 31, 2023 25.63 26.14 25.61 25.92 26,675 +0.22(+0.86%)
Jan 30, 2023 25.70 25.90 25.50 25.70 12,208 +0.26(+1.02%)
Jan 27, 2023 25.52 25.61 25.39 25.44 14,975 +0.06(+0.24%)
Jan 26, 2023 25.34 25.39 24.80 25.38 31,429 +0.06(+0.24%)
Jan 25, 2023 25.54 25.54 25.09 25.32 10,449 -0.36(-1.40%)
Jan 24, 2023 24.95 25.69 24.94 25.68 9,180 +0.73(+2.93%)
Jan 23, 2023 24.65 24.97 24.64 24.95 3,268 -0.18(-0.72%)
Jan 20, 2023 25.13 25.13 25.13 25.13 486 +0.55(+2.24%)
Jan 19, 2023 24.13 24.58 24.05 24.58 2,006 +0.19(+0.78%)
Jan 18, 2023 24.57 24.71 24.08 24.39 3,061 -0.72(-2.87%)
Jan 17, 2023 25.04 25.11 24.77 25.11 958 -0.27(-1.06%)
Jan 13, 2023 25.00 25.41 24.93 25.38 15,677 +0.23(+0.91%)
Jan 12, 2023 25.03 25.38 25.03 25.15 15,595 +0.15(+0.60%)
Jan 11, 2023 25.21 25.21 24.86 25.00 12,080 +0.01(+0.04%)
Jan 10, 2023 25.11 25.17 24.67 24.99 14,448 -0.19(-0.75%)
Jan 09, 2023 25.15 25.18 24.88 25.18 1,724 +0.10(+0.40%)
Jan 06, 2023 24.75 25.08 24.50 25.08 2,566 +0.28(+1.13%)
Jan 05, 2023 24.85 24.85 24.48 24.80 1,814 -0.12(-0.48%)
Jan 04, 2023 24.82 25.09 24.50 24.92 3,189 +0.47(+1.92%)
Jan 03, 2023 24.64 24.98 24.45 24.45 4,218 +0.03(+0.12%)
Dec 30, 2022 24.32 25.05 24.32 24.42 4,259 +0.02(+0.08%)
Dec 29, 2022 24.76 24.76 24.40 24.40 1,681 +0.04(+0.16%)
Dec 28, 2022 24.64 24.64 24.36 24.36 1,421 +0.00(+0.00%)
Dec 27, 2022 24.88 25.04 24.36 24.36 2,942 -0.54(-2.17%)
Dec 23, 2022 24.39 24.90 24.36 24.90 11,796 +0.61(+2.51%)
Dec 22, 2022 23.95 24.30 23.90 24.29 7,571 -0.12(-0.49%)
Dec 21, 2022 23.96 24.41 23.96 24.41 1,476 +0.52(+2.18%)
Dec 20, 2022 24.16 24.17 23.89 23.89 3,463 -0.16(-0.67%)
Dec 19, 2022 24.07 24.24 24.05 24.05 4,603 -0.03(-0.12%)
Dec 16, 2022 23.98 24.20 23.98 24.08 2,849 +0.00(+0.00%)
Dec 15, 2022 24.96 25.02 24.08 24.08 3,080 -0.92(-3.68%)
Dec 14, 2022 25.10 25.10 25.00 25.00 2,633 -0.10(-0.40%)
Dec 13, 2022 25.46 25.80 24.86 25.10 4,545 -0.22(-0.87%)
Dec 12, 2022 25.30 25.40 25.30 25.32 7,856 +0.15(+0.60%)
Dec 08, 2022 25.17 102 +0.30(+1.21%)
Dec 07, 2022 25.13 25.16 24.79 24.87 8,467 -0.45(-1.78%)
Dec 06, 2022 25.38 25.38 25.22 25.32 1,465 -0.22(-0.86%)
Dec 05, 2022 25.79 25.84 25.50 25.54 3,964 -0.36(-1.39%)
Dec 02, 2022 25.80 26.00 25.62 25.90 26,154 -0.09(-0.35%)
Dec 01, 2022 26.20 26.20 25.67 25.99 15,290 +0.19(+0.74%)
Nov 30, 2022 25.06 25.83 25.04 25.80 43,350 +0.43(+1.69%)
Nov 29, 2022 25.16 25.37 25.16 25.37 13,738 +0.07(+0.28%)
Nov 28, 2022 25.29 25.36 25.18 25.30 11,194 -0.10(-0.39%)
Nov 25, 2022 25.26 25.40 25.26 25.40 9,308 +0.20(+0.79%)
Nov 23, 2022 25.28 25.42 25.20 25.20 7,877 -0.25(-0.98%)
Nov 22, 2022 25.43 25.53 25.39 25.45 37,460 +0.02(+0.08%)
Nov 21, 2022 25.30 25.43 25.30 25.43 41,538 +0.12(+0.47%)
Nov 18, 2022 25.20 25.33 25.19 25.31 20,496 +0.29(+1.16%)
Nov 17, 2022 25.20 25.20 25.00 25.02 18,540 -0.16(-0.64%)
Nov 16, 2022 24.77 25.18 24.77 25.18 1,807 +0.13(+0.52%)
Nov 15, 2022 25.00 25.20 24.95 25.05 17,356 +0.04(+0.14%)
Nov 14, 2022 25.20 25.20 24.89 25.02 5,686 -0.09(-0.34%)
Nov 11, 2022 25.26 25.26 25.10 25.10 6,841 -0.15(-0.59%)
Nov 10, 2022 25.24 25.34 25.15 25.25 138,475 +0.05(+0.20%)
Nov 09, 2022 25.05 25.36 25.05 25.20 16,608 -0.06(-0.24%)
Nov 08, 2022 25.32 25.50 25.26 25.26 10,813 -0.19(-0.75%)
Nov 07, 2022 25.26 25.50 25.26 25.45 23,672 +0.11(+0.43%)
Nov 04, 2022 25.30 25.40 25.06 25.34 70,887 +0.04(+0.16%)
Nov 03, 2022 25.17 25.30 25.07 25.30 1,651 +0.07(+0.28%)
Nov 02, 2022 25.70 25.80 25.23 25.23 40,901 -0.42(-1.64%)
Nov 01, 2022 25.90 26.00 25.56 25.65 88,084 -0.05(-0.19%)
Oct 31, 2022 25.90 25.90 25.66 25.70 140,109 +0.18(+0.71%)
Oct 28, 2022 25.08 25.80 25.08 25.52 94,933 +0.44(+1.75%)
Oct 27, 2022 24.67 25.25 24.67 25.08 41,188 +0.41(+1.66%)
Oct 26, 2022 24.46 24.84 24.32 24.67 88,799 +0.17(+0.69%)
Oct 25, 2022 24.56 24.56 23.26 24.50 146,842 +4.85(+24.68%)
Oct 24, 2022 19.65 19.65 19.65 19.65 169 -0.45(-2.24%)
Oct 21, 2022 20.07 20.10 20.07 20.10 1,310 +0.62(+3.18%)
Oct 19, 2022 19.48 336 -0.52(-2.60%)
Oct 18, 2022 20.03 20.12 20.00 20.00 2,067 +0.19(+0.96%)
Oct 13, 2022 19.81 143 +0.06(+0.30%)
Oct 12, 2022 19.75 19.75 19.75 19.75 531 +0.25(+1.28%)
Oct 11, 2022 19.80 19.80 19.50 19.50 679 +0.18(+0.93%)
Oct 07, 2022 19.32 155 -0.47(-2.37%)
Oct 06, 2022 19.79 19.79 19.79 19.79 229 +0.03(+0.15%)
Oct 05, 2022 19.76 19.76 19.76 19.76 303 -0.09(-0.45%)
Oct 04, 2022 19.85 19.85 19.85 19.85 424 -0.50(-2.46%)
Oct 03, 2022 20.35 20.35 20.35 20.35 536 +0.73(+3.72%)
Sep 30, 2022 20.19 20.19 19.62 19.62 1,112 -0.13(-0.66%)
Sep 29, 2022 19.75 19.75 19.75 19.75 3,629 -0.01(-0.05%)
Sep 28, 2022 19.73 19.76 19.73 19.76 1,369 +0.01(+0.05%)
Sep 27, 2022 19.60 19.75 19.60 19.75 3,403 +0.15(+0.77%)
Sep 26, 2022 19.70 19.75 19.60 19.60 1,456 +0.00(+0.00%)
Sep 23, 2022 19.90 20.07 19.45 19.60 5,335 -0.32(-1.63%)
Sep 22, 2022 19.80 19.92 19.80 19.92 811 +0.18(+0.93%)
Sep 21, 2022 19.72 19.74 19.72 19.74 595 +0.14(+0.71%)
Sep 20, 2022 19.60 19.65 19.60 19.60 2,156 -0.20(-1.01%)
Sep 19, 2022 19.90 19.90 19.51 19.80 800 -0.70(-3.41%)
Sep 16, 2022 19.47 20.50 19.47 20.50 8,876 +1.25(+6.49%)
Sep 14, 2022 19.25 406 -0.08(-0.41%)
Sep 13, 2022 19.29 19.34 19.29 19.33 546 +0.13(+0.68%)
Sep 12, 2022 19.76 20.20 19.20 19.20 10,041 -0.01(-0.05%)
Sep 09, 2022 19.21 19.21 19.21 19.21 165 -0.73(-3.66%)
Sep 08, 2022 19.64 19.94 19.64 19.94 4,387 +0.30(+1.53%)
Sep 06, 2022 19.64 29 +0.28(+1.45%)
Sep 01, 2022 19.36 201 +0.00(+0.00%)
Aug 31, 2022 19.70 19.97 19.36 19.36 3,023 -0.32(-1.63%)
Aug 30, 2022 19.71 19.71 19.22 19.68 2,342 -0.02(-0.10%)
Aug 29, 2022 19.85 19.85 19.70 19.70 1,356 +0.20(+1.03%)
Aug 26, 2022 19.64 19.64 19.23 19.50 1,388 -0.50(-2.50%)
Aug 24, 2022 20.00 168 -0.00(-0.00%)
Aug 23, 2022 20.00 20.00 20.00 20.00 349 -0.34(-1.66%)
Aug 18, 2022 20.34 64 -0.06(-0.30%)
Aug 16, 2022 20.40 106 +0.32(+1.59%)
Aug 15, 2022 19.73 20.59 19.42 20.08 12,086 +0.70(+3.61%)
Aug 12, 2022 19.64 19.65 19.38 19.38 3,170 +0.18(+0.94%)
Aug 11, 2022 19.23 19.25 19.20 19.20 2,704 -0.20(-1.03%)
Aug 10, 2022 19.18 19.50 19.18 19.40 1,517 +0.29(+1.52%)
Aug 09, 2022 19.18 19.44 19.11 19.11 3,602 -0.18(-0.93%)
Aug 08, 2022 19.35 19.35 19.29 19.29 6,485 -0.04(-0.19%)
Aug 05, 2022 19.51 20.00 19.32 19.33 5,158 +0.07(+0.34%)
Aug 04, 2022 19.99 21.00 19.26 19.26 7,620 -0.19(-0.98%)
Aug 02, 2022 19.45 181 -0.57(-2.85%)
Aug 01, 2022 20.70 20.70 19.94 20.02 13,243 -0.48(-2.34%)
Jul 29, 2022 21.95 21.95 20.50 20.50 7,736 +0.00(+0.00%)
Jul 28, 2022 19.84 21.37 19.37 20.50 8,293 +0.70(+3.51%)
Jul 27, 2022 19.81 19.80 19.80 19.80 207 +0.05(+0.28%)
Jul 26, 2022 20.39 20.39 19.60 19.75 4,036 +0.79(+4.17%)
Jul 22, 2022 18.96 146 -0.04(-0.21%)
Jul 21, 2022 19.27 19.29 19.00 19.00 2,862 -0.27(-1.43%)
Jul 20, 2022 20.20 20.40 19.27 19.27 2,397 -0.35(-1.76%)
Jul 19, 2022 19.61 20.20 19.41 19.62 3,585 -0.44(-2.19%)
Jul 18, 2022 19.50 20.06 19.35 20.06 1,676 +1.01(+5.30%)
Jul 15, 2022 19.00 19.05 19.00 19.05 819 +0.30(+1.60%)
Jul 13, 2022 18.75 416 +0.00(+0.00%)
Jul 12, 2022 18.80 18.80 18.75 18.75 631 -0.13(-0.69%)
Jul 11, 2022 18.75 19.00 18.75 18.88 1,332 +0.14(+0.75%)
Jul 08, 2022 18.65 18.74 18.65 18.74 2,889 +0.19(+1.02%)
Jul 06, 2022 18.55 124 +0.02(+0.11%)
Jul 05, 2022 18.75 18.75 18.53 18.53 1,173 -0.22(-1.17%)
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.