Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 23.65 23.73 23.65 23.73 1,011 +0.15(+0.62%)
Apr 27, 2023 23.60 23.60 23.58 23.58 110 +0.29(+1.24%)
Apr 26, 2023 23.07 23.62 23.07 23.29 1,518 -0.07(-0.28%)
Apr 25, 2023 23.67 23.81 23.36 23.36 516 -0.63(-2.61%)
Apr 24, 2023 23.92 23.99 23.92 23.99 314 -0.15(-0.63%)
Apr 21, 2023 24.07 24.14 24.07 24.14 134 +0.05(+0.19%)
Apr 20, 2023 24.18 24.18 24.09 24.09 391 -0.26(-1.06%)
Apr 19, 2023 24.35 24.35 24.35 24.35 14 -0.07(-0.28%)
Apr 18, 2023 24.42 24.42 24.42 24.42 143 -0.00(-0.01%)
Apr 17, 2023 24.70 24.70 24.42 24.42 500 +0.12(+0.48%)
Apr 14, 2023 24.20 24.30 24.20 24.30 208 -0.05(-0.22%)
Apr 13, 2023 24.45 24.45 24.36 24.36 516 +0.36(+1.51%)
Apr 12, 2023 24.23 24.23 24.00 24.00 241 -0.21(-0.89%)
Apr 11, 2023 24.12 24.21 24.12 24.21 537 +0.19(+0.80%)
Apr 10, 2023 23.92 24.02 23.92 24.02 475 +0.14(+0.59%)
Apr 06, 2023 23.86 23.88 23.86 23.88 410 +0.11(+0.46%)
Apr 05, 2023 23.71 23.77 23.71 23.77 213 -0.33(-1.38%)
Apr 04, 2023 24.44 24.44 24.09 24.10 2,752 -0.30(-1.22%)
Apr 03, 2023 24.40 24.40 24.40 24.40 5 -0.06(-0.23%)
Mar 31, 2023 24.45 24.45 24.45 24.45 100 +0.59(+2.46%)
Mar 30, 2023 23.77 23.87 23.77 23.87 228 +0.25(+1.04%)
Mar 29, 2023 23.62 23.62 23.61 23.62 522 +0.41(+1.79%)
Mar 28, 2023 23.12 23.21 23.12 23.21 1,625 -0.13(-0.58%)
Mar 27, 2023 23.23 23.37 23.23 23.34 406 +0.18(+0.78%)
Mar 24, 2023 23.05 23.19 23.05 23.16 3,060 -0.04(-0.17%)
Mar 23, 2023 23.20 23.20 23.20 23.20 17 +0.03(+0.12%)
Mar 22, 2023 23.17 23.17 23.17 23.17 53 -0.61(-2.55%)
Mar 21, 2023 23.45 23.80 23.43 23.78 9,421 +0.59(+2.56%)
Mar 20, 2023 23.18 23.18 23.18 23.18 4 +0.12(+0.52%)
Mar 17, 2023 22.94 23.06 22.94 23.06 841 -0.37(-1.57%)
Mar 16, 2023 22.91 23.43 22.91 23.43 733 +0.53(+2.32%)
Mar 15, 2023 22.89 22.90 22.89 22.90 178 -0.12(-0.52%)
Mar 14, 2023 23.05 23.05 23.02 23.02 1,541 +0.20(+0.86%)
Mar 13, 2023 22.80 22.99 22.77 22.83 6,224 +0.04(+0.18%)
Mar 10, 2023 23.16 23.44 22.76 22.78 15,426 -0.81(-3.42%)
Mar 09, 2023 24.12 24.45 23.59 23.59 1,925 -0.78(-3.19%)
Mar 08, 2023 24.37 24.37 24.37 24.37 21 -0.06(-0.24%)
Mar 07, 2023 24.47 24.47 24.43 24.43 153 -0.42(-1.71%)
Mar 06, 2023 25.15 25.15 24.85 24.85 312 -0.22(-0.88%)
Mar 03, 2023 24.73 25.07 24.71 25.07 1,158 +0.49(+2.00%)
Mar 02, 2023 24.58 24.58 24.58 24.58 27 +0.27(+1.10%)
Mar 01, 2023 24.31 24.31 24.31 24.31 234 -0.10(-0.42%)
Feb 28, 2023 24.17 24.41 24.17 24.41 693 +0.04(+0.16%)
Feb 27, 2023 24.10 24.47 24.10 24.37 3,019 +0.08(+0.32%)
Feb 24, 2023 24.17 24.30 24.17 24.30 356 -0.35(-1.41%)
Feb 23, 2023 24.43 24.70 24.43 24.64 565 +0.06(+0.24%)
Feb 22, 2023 24.61 24.66 24.59 24.59 1,175 +0.01(+0.06%)
Feb 21, 2023 24.63 24.63 24.57 24.57 384 -0.70(-2.79%)
Feb 17, 2023 25.27 25.27 25.27 25.27 100 -0.35(-1.36%)
Feb 16, 2023 25.62 25.62 25.62 25.62 29 -0.47(-1.79%)
Feb 15, 2023 26.03 26.09 26.03 26.09 1,617 +0.61(+2.39%)
Feb 14, 2023 25.48 25.48 25.48 25.48 28 +0.28(+1.11%)
Feb 13, 2023 25.20 25.20 25.20 25.20 54 +0.30(+1.22%)
Feb 10, 2023 24.90 24.90 24.90 24.90 100 -0.24(-0.97%)
Feb 09, 2023 25.41 25.44 25.14 25.14 1,589 -0.44(-1.71%)
Feb 08, 2023 26.00 26.00 25.58 25.58 1,280 -0.21(-0.83%)
Feb 07, 2023 25.79 25.79 25.79 25.79 105 +0.48(+1.88%)
Feb 06, 2023 25.36 25.39 25.24 25.32 2,177 -0.37(-1.43%)
Feb 03, 2023 26.25 26.25 25.68 25.68 109 -0.64(-2.44%)
Feb 02, 2023 26.20 26.33 26.20 26.33 409 +0.75(+2.94%)
Feb 01, 2023 25.57 25.57 25.57 25.57 191 +0.58(+2.34%)
Jan 31, 2023 24.62 24.99 24.62 24.99 672 +0.51(+2.08%)
Jan 30, 2023 24.71 24.71 24.48 24.48 2,038 -0.54(-2.16%)
Jan 27, 2023 25.02 25.02 25.02 25.02 100 +0.40(+1.64%)
Jan 26, 2023 24.55 24.62 24.55 24.62 103 +0.38(+1.58%)
Jan 25, 2023 24.01 24.23 24.01 24.23 117 +0.05(+0.22%)
Jan 24, 2023 24.18 24.18 24.18 24.18 5 -0.23(-0.95%)
Jan 23, 2023 24.41 24.41 24.41 24.41 108 +0.57(+2.38%)
Jan 20, 2023 23.85 23.85 23.85 23.85 100 +0.67(+2.89%)
Jan 19, 2023 23.25 23.25 23.18 23.18 278 -0.32(-1.37%)
Jan 18, 2023 23.50 23.50 23.50 23.50 91 -0.21(-0.88%)
Jan 17, 2023 23.81 23.81 23.71 23.71 10,922 +0.07(+0.31%)
Jan 13, 2023 23.66 23.66 23.34 23.64 257 +0.20(+0.85%)
Jan 12, 2023 23.25 23.44 23.10 23.44 308 +0.20(+0.84%)
Jan 11, 2023 23.04 23.24 23.04 23.24 984 +0.41(+1.81%)
Jan 10, 2023 22.58 22.83 22.55 22.83 1,560 +0.37(+1.66%)
Jan 09, 2023 22.29 22.63 22.29 22.45 629 +0.20(+0.92%)
Jan 06, 2023 22.25 22.25 22.25 22.25 100 +0.46(+2.09%)
Jan 05, 2023 21.91 21.91 21.79 21.79 300 -0.41(-1.83%)
Jan 04, 2023 22.13 22.35 22.11 22.20 821 +0.32(+1.48%)
Jan 03, 2023 22.17 22.17 21.88 21.88 363 -0.19(-0.84%)
Dec 30, 2022 22.06 22.06 22.06 22.06 106 -0.11(-0.49%)
Dec 29, 2022 21.96 22.17 21.96 22.17 1,318 +0.58(+2.70%)
Dec 28, 2022 21.76 21.76 21.59 21.59 721 -0.23(-1.07%)
Dec 27, 2022 21.82 21.82 21.82 21.82 110 -0.24(-1.08%)
Dec 23, 2022 21.98 22.06 21.92 22.06 408 -0.06(-0.26%)
Dec 22, 2022 21.83 22.12 21.79 22.12 506 -0.36(-1.62%)
Dec 21, 2022 22.59 22.59 22.48 22.48 468 +0.33(+1.50%)
Dec 20, 2022 22.15 22.15 22.15 22.15 94 +0.10(+0.44%)
Dec 19, 2022 22.05 22.05 22.05 22.05 110 -0.47(-2.09%)
Dec 16, 2022 22.35 22.52 22.35 22.52 257 -0.29(-1.27%)
Dec 15, 2022 23.05 23.05 22.81 22.81 1,374 -0.82(-3.45%)
Dec 14, 2022 23.63 23.63 23.63 23.63 0 -0.11(-0.46%)
Dec 13, 2022 23.76 23.76 23.74 23.74 379 +0.37(+1.57%)
Dec 12, 2022 23.36 23.37 23.36 23.37 265 +0.35(+1.54%)
Dec 09, 2022 23.16 23.16 23.01 23.01 483 -0.16(-0.69%)
Dec 08, 2022 23.17 23.17 23.17 23.17 79 +0.29(+1.27%)
Dec 07, 2022 22.94 22.94 22.84 22.88 4,546 -0.03(-0.12%)
Dec 06, 2022 22.91 22.91 22.91 22.91 161 -0.44(-1.88%)
Dec 05, 2022 23.90 23.90 23.35 23.35 874 -0.92(-3.80%)
Dec 02, 2022 24.03 24.32 23.87 24.27 4,672 -0.08(-0.34%)
Dec 01, 2022 24.32 24.36 24.28 24.36 774 +0.22(+0.91%)
Nov 30, 2022 23.21 24.14 23.21 24.14 4,019 +0.93(+4.00%)
Nov 29, 2022 23.73 23.73 23.21 23.21 4,038 -0.01(-0.06%)
Nov 28, 2022 23.22 23.22 23.22 23.22 53 -0.44(-1.84%)
Nov 25, 2022 23.66 23.66 23.66 23.66 100 +0.07(+0.28%)
Nov 23, 2022 23.60 23.60 23.59 23.59 437 +0.21(+0.92%)
Nov 22, 2022 23.07 23.38 23.03 23.38 17,676 +0.27(+1.17%)
Nov 21, 2022 23.11 23.11 23.11 23.11 63 -0.24(-1.03%)
Nov 18, 2022 23.35 23.35 23.35 23.35 132 -0.03(-0.14%)
Nov 17, 2022 23.44 23.57 23.30 23.38 1,672 -0.45(-1.89%)
Nov 16, 2022 23.98 23.98 23.83 23.83 4,346 -0.63(-2.57%)
Nov 15, 2022 24.46 24.46 24.46 24.46 111 +0.41(+1.72%)
Nov 14, 2022 24.41 24.41 24.05 24.05 404 -0.49(-2.01%)
Nov 11, 2022 24.43 24.54 24.43 24.54 241 +0.67(+2.82%)
Nov 10, 2022 23.87 23.87 23.87 23.87 62 +1.81(+8.20%)
Nov 09, 2022 22.06 22.06 22.06 22.06 26 -0.80(-3.51%)
Nov 08, 2022 22.79 23.15 22.78 22.86 3,869 +0.11(+0.50%)
Nov 07, 2022 22.75 22.75 22.75 22.75 33 +0.08(+0.35%)
Nov 04, 2022 22.67 22.67 22.67 22.67 100 -0.16(-0.69%)
Nov 03, 2022 22.60 22.82 22.58 22.82 822 -0.14(-0.60%)
Nov 02, 2022 22.96 22.96 22.96 22.96 133 -0.90(-3.77%)
Nov 01, 2022 23.89 23.89 23.86 23.86 285 +0.01(+0.06%)
Oct 31, 2022 23.78 23.93 23.78 23.85 1,307 -0.11(-0.47%)
Oct 28, 2022 23.96 23.96 23.96 23.96 100 +0.36(+1.51%)
Oct 27, 2022 23.61 23.61 23.61 23.61 36 -0.12(-0.52%)
Oct 26, 2022 23.93 24.28 23.73 23.73 7,837 -0.09(-0.38%)
Oct 25, 2022 23.82 23.82 23.82 23.82 39 +0.99(+4.32%)
Oct 24, 2022 22.83 20 -0.02(-0.07%)
Oct 21, 2022 22.56 22.85 22.56 22.85 261 +0.40(+1.78%)
Oct 20, 2022 22.45 22.45 22.45 22.45 252 -0.00(-0.02%)
Oct 19, 2022 22.45 22.45 22.45 22.45 26 -0.40(-1.76%)
Oct 18, 2022 22.86 22.86 22.86 22.86 100 +0.29(+1.30%)
Oct 17, 2022 22.66 22.66 22.56 22.56 2,703 +0.84(+3.86%)
Oct 14, 2022 21.78 21.78 21.72 21.72 2,084 -0.73(-3.23%)
Oct 13, 2022 21.54 22.46 21.54 22.45 9,171 +0.25(+1.13%)
Oct 12, 2022 22.20 22.20 22.20 22.20 27 +0.11(+0.48%)
Oct 11, 2022 22.09 22.09 22.09 22.09 3 -0.26(-1.18%)
Oct 10, 2022 22.36 22.36 22.36 22.36 28 -0.37(-1.63%)
Oct 07, 2022 22.74 22.74 22.73 22.73 1,716 -0.98(-4.13%)
Oct 06, 2022 23.71 23.71 23.71 23.71 8 -0.08(-0.34%)
Oct 05, 2022 23.79 23.79 23.79 23.79 227 -0.11(-0.45%)
Oct 04, 2022 23.91 23.91 23.89 23.89 249 +0.97(+4.25%)
Oct 03, 2022 22.68 23.04 22.68 22.92 2,759 +0.51(+2.28%)
Sep 30, 2022 22.48 22.48 22.41 22.41 232 -0.12(-0.51%)
Sep 29, 2022 22.48 22.52 22.40 22.52 774 -0.59(-2.56%)
Sep 28, 2022 22.63 23.12 22.63 23.12 143 +0.76(+3.39%)
Sep 27, 2022 22.36 22.36 22.36 22.36 105 +0.11(+0.49%)
Sep 26, 2022 22.39 22.39 22.25 22.25 104 -0.30(-1.31%)
Sep 23, 2022 22.42 22.54 22.42 22.54 1,253 -0.51(-2.20%)
Sep 22, 2022 23.00 23.05 23.00 23.05 1,029 -0.65(-2.75%)
Sep 21, 2022 24.24 24.43 23.70 23.70 10,453 -0.33(-1.35%)
Sep 20, 2022 24.03 24.03 24.03 24.03 71 -0.45(-1.84%)
Sep 19, 2022 24.48 24.48 24.48 24.48 2 +0.03(+0.13%)
Sep 16, 2022 24.45 24.45 24.45 24.45 100 -0.60(-2.40%)
Sep 15, 2022 25.05 25.05 25.05 25.05 127 -0.08(-0.30%)
Sep 14, 2022 25.12 25.12 25.12 25.12 65 +0.11(+0.44%)
Sep 13, 2022 25.01 25.01 25.01 25.01 138 -1.14(-4.38%)
Sep 12, 2022 26.14 26.16 26.14 26.16 405 +0.29(+1.11%)
Sep 09, 2022 25.87 25.87 25.87 25.87 100 +0.71(+2.82%)
Sep 08, 2022 25.16 25.16 25.16 25.16 38 +0.53(+2.14%)
Sep 07, 2022 24.64 24.64 24.64 24.64 5 +0.62(+2.57%)
Sep 06, 2022 24.02 24.02 24.02 24.02 21 -0.11(-0.44%)
Sep 02, 2022 24.12 24.12 24.12 24.12 117 -0.17(-0.69%)
Sep 01, 2022 24.29 24.29 24.29 24.29 5 -0.50(-2.01%)
Aug 31, 2022 24.85 24.85 24.79 24.79 411 +0.04(+0.16%)
Aug 30, 2022 25.10 25.10 24.64 24.75 730 -0.27(-1.08%)
Aug 29, 2022 25.04 25.04 25.02 25.02 445 -0.27(-1.06%)
Aug 26, 2022 25.33 25.33 25.29 25.29 115 -0.97(-3.69%)
Aug 25, 2022 26.13 26.26 26.01 26.26 1,397 +0.40(+1.53%)
Aug 24, 2022 25.80 25.86 25.80 25.86 485 +0.34(+1.35%)
Aug 23, 2022 25.61 25.63 25.52 25.52 6,552 -0.06(-0.23%)
Aug 22, 2022 25.70 25.70 25.58 25.58 726 -0.65(-2.49%)
Aug 19, 2022 26.23 26.23 26.23 26.23 100 -0.76(-2.81%)
Aug 18, 2022 26.79 26.99 26.79 26.99 758 -0.07(-0.26%)
Aug 17, 2022 27.06 27.06 27.06 27.06 182 -0.63(-2.26%)
Aug 16, 2022 27.68 27.69 27.68 27.69 106 -0.02(-0.07%)
Aug 15, 2022 27.68 27.71 27.68 27.71 218 +0.02(+0.09%)
Aug 12, 2022 27.48 27.68 27.48 27.68 432 +0.53(+1.95%)
Aug 11, 2022 27.50 27.50 27.15 27.15 1,454 -0.11(-0.39%)
Aug 10, 2022 27.20 27.26 27.20 27.26 448 +1.06(+4.04%)
Aug 09, 2022 26.20 26.20 26.20 26.20 120 -0.54(-2.03%)
Aug 08, 2022 26.74 26.74 26.74 26.74 165 +0.14(+0.54%)
Aug 05, 2022 26.24 26.60 26.24 26.60 1,563 +0.24(+0.92%)
Aug 04, 2022 26.32 26.36 26.32 26.36 820 +0.16(+0.61%)
Aug 03, 2022 26.06 26.20 26.04 26.20 604 +0.66(+2.58%)
Aug 02, 2022 25.70 25.70 25.54 25.54 535 +0.22(+0.88%)
Aug 01, 2022 25.39 25.39 25.32 25.32 302 -0.02(-0.09%)
Jul 29, 2022 25.33 25.34 25.33 25.34 809 +0.22(+0.89%)
Jul 28, 2022 25.12 25.12 25.12 25.12 24 +0.38(+1.54%)
Jul 27, 2022 24.30 24.77 24.24 24.74 1,050 +0.84(+3.50%)
Jul 26, 2022 23.93 23.93 23.90 23.90 216 -0.56(-2.28%)
Jul 25, 2022 24.42 24.53 24.42 24.46 6,120 -0.05(-0.19%)
Jul 22, 2022 24.51 24.51 24.51 24.51 200 -0.64(-2.55%)
Jul 21, 2022 25.05 25.15 25.05 25.15 528 +0.29(+1.18%)
Jul 20, 2022 24.85 24.85 24.85 24.85 7 +0.67(+2.79%)
Jul 19, 2022 24.01 24.18 23.98 24.18 1,303 +0.64(+2.72%)
Jul 18, 2022 23.54 23.54 23.54 23.54 235 +0.02(+0.08%)
Jul 15, 2022 23.06 23.61 23.04 23.52 2,044 +0.60(+2.62%)
Jul 14, 2022 22.77 22.92 22.77 22.92 2,419 -0.39(-1.67%)
Jul 13, 2022 23.24 23.31 23.24 23.31 244 -0.10(-0.43%)
Jul 12, 2022 23.65 23.65 23.41 23.41 799 -0.21(-0.88%)
Jul 11, 2022 23.62 23.62 23.62 23.62 21 -0.68(-2.79%)
Jul 08, 2022 24.20 24.30 24.19 24.30 458 -0.02(-0.10%)
Jul 07, 2022 24.32 24.32 24.32 24.32 48 +0.73(+3.11%)
Jul 06, 2022 23.59 23.59 23.59 23.59 216 -0.23(-0.95%)
Jul 05, 2022 23.81 23.81 23.81 23.81 217 +0.65(+2.81%)
Jul 01, 2022 23.16 23.16 23.16 23.16 182 +0.42(+1.85%)
Jun 30, 2022 22.70 22.74 22.70 22.74 479 -0.43(-1.86%)
Jun 29, 2022 23.17 23.21 23.15 23.17 442 -0.34(-1.45%)
Jun 28, 2022 23.81 23.81 23.50 23.51 470 -0.74(-3.04%)
Jun 27, 2022 24.08 24.25 24.08 24.25 353 -0.21(-0.87%)
Jun 24, 2022 24.25 24.46 24.23 24.46 522 +0.94(+4.00%)
Jun 23, 2022 23.13 23.52 23.07 23.52 402 +0.75(+3.29%)
Jun 22, 2022 22.94 22.95 22.77 22.77 813 +0.07(+0.31%)
Jun 21, 2022 22.93 22.93 22.70 22.70 575 +0.46(+2.07%)
Jun 17, 2022 22.22 22.35 22.18 22.24 4,004 +0.56(+2.58%)
Jun 16, 2022 22.12 22.12 21.68 21.68 283 -1.19(-5.20%)
Jun 15, 2022 22.73 22.87 22.58 22.87 3,205 +0.65(+2.93%)
Jun 14, 2022 22.22 22.30 22.21 22.22 967 -0.03(-0.13%)
Jun 13, 2022 22.72 22.95 22.22 22.25 3,467 -1.48(-6.24%)
Jun 10, 2022 23.63 23.73 23.63 23.73 497 -0.85(-3.46%)
Jun 09, 2022 25.08 25.08 24.58 24.58 3,734 -0.88(-3.46%)
Jun 08, 2022 25.93 25.96 25.44 25.46 7,370 -0.21(-0.82%)
Jun 07, 2022 25.38 25.67 25.38 25.67 582 +0.38(+1.50%)
Jun 06, 2022 25.25 25.29 25.25 25.29 34,588 -0.01(-0.03%)
Jun 03, 2022 25.30 25.30 25.30 25.30 108 -0.52(-2.02%)
Jun 02, 2022 24.78 25.82 24.74 25.82 937 +0.94(+3.78%)
Jun 01, 2022 25.07 25.07 24.81 24.88 871 -0.36(-1.43%)
May 31, 2022 25.56 25.56 25.24 25.24 1,483 -0.40(-1.56%)
May 27, 2022 25.40 25.64 25.40 25.64 617 +0.98(+3.97%)
May 26, 2022 23.82 24.66 23.82 24.66 6,998 +0.73(+3.05%)
May 25, 2022 23.83 23.93 23.71 23.93 572 +0.65(+2.79%)
May 24, 2022 23.27 23.28 23.27 23.28 1,459 -0.98(-4.04%)
May 23, 2022 24.26 24.26 24.26 24.26 15 +0.11(+0.47%)
May 20, 2022 23.94 24.15 23.55 24.15 2,421 -0.05(-0.20%)
May 19, 2022 24.20 24.20 24.20 24.20 13 +0.49(+2.05%)
May 18, 2022 24.02 24.02 23.71 23.71 1,625 -1.04(-4.21%)
May 17, 2022 24.75 24.75 24.75 24.75 197 +0.69(+2.88%)
May 16, 2022 24.58 24.58 24.06 24.06 560 -0.57(-2.32%)
May 13, 2022 24.46 24.72 24.46 24.63 872 +1.21(+5.17%)
May 12, 2022 23.68 23.72 23.04 23.42 6,314 +0.33(+1.43%)
May 11, 2022 23.53 23.85 23.09 23.09 881 -0.65(-2.75%)
May 10, 2022 23.77 23.86 23.20 23.74 1,569 +0.19(+0.81%)
May 09, 2022 24.56 24.56 23.55 23.55 6,509 -1.67(-6.63%)
May 06, 2022 25.59 25.59 25.22 25.22 640 -0.72(-2.77%)
May 05, 2022 26.10 26.10 25.94 25.94 362 -1.28(-4.71%)
May 04, 2022 26.39 27.22 26.34 27.22 691 +0.55(+2.08%)
May 03, 2022 26.67 26.67 26.67 26.67 11 +0.16(+0.60%)
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.