Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 24.90 24.90 23.90 23.90 647 -0.70(-2.85%)
Apr 27, 2023 24.89 24.89 24.60 24.60 1,298 +0.01(+0.04%)
Apr 24, 2023 24.59 47 +0.07(+0.29%)
Apr 21, 2023 24.45 24.52 23.15 24.52 6,247 +0.82(+3.46%)
Apr 20, 2023 23.80 23.80 23.70 23.70 751 -0.40(-1.66%)
Apr 19, 2023 24.11 24.25 24.10 24.10 934 -0.10(-0.41%)
Apr 18, 2023 24.61 24.61 24.05 24.20 1,675 -0.76(-3.04%)
Apr 17, 2023 24.64 24.96 23.01 24.96 4,451 +0.32(+1.31%)
Apr 14, 2023 24.67 24.67 24.01 24.64 3,688 -0.06(-0.26%)
Apr 13, 2023 23.00 24.70 23.00 24.70 1,647 +1.68(+7.31%)
Apr 12, 2023 22.49 23.50 22.49 23.02 4,732 +0.40(+1.76%)
Apr 10, 2023 22.62 295 +0.27(+1.21%)
Apr 06, 2023 23.46 23.79 22.20 22.35 7,853 -0.84(-3.62%)
Apr 05, 2023 24.00 24.00 22.80 23.19 2,178 +0.14(+0.61%)
Apr 04, 2023 24.47 24.47 23.05 23.05 2,472 -2.45(-9.61%)
Apr 03, 2023 24.83 25.50 23.87 25.50 6,083 +0.45(+1.80%)
Mar 31, 2023 21.46 25.25 21.14 25.05 21,652 +3.03(+13.76%)
Mar 30, 2023 22.43 22.80 22.00 22.02 3,385 +0.01(+0.05%)
Mar 29, 2023 23.70 23.94 21.52 22.01 12,736 -1.20(-5.17%)
Mar 28, 2023 23.21 23.21 23.21 23.21 276 +0.00(+0.00%)
Mar 27, 2023 22.50 23.88 22.50 23.21 1,727 +0.76(+3.39%)
Mar 24, 2023 23.20 23.20 22.45 22.45 616 -0.05(-0.22%)
Mar 23, 2023 22.70 23.63 21.71 22.50 2,079 -0.35(-1.53%)
Mar 22, 2023 22.49 23.71 22.00 22.85 1,433 -0.15(-0.65%)
Mar 21, 2023 20.27 23.50 20.27 23.00 3,024 +1.26(+5.80%)
Mar 20, 2023 22.24 22.24 21.74 21.74 510 -0.15(-0.69%)
Mar 17, 2023 19.97 21.89 19.97 21.89 1,868 +0.89(+4.24%)
Mar 16, 2023 21.00 21.01 21.00 21.00 844 +0.00(+0.00%)
Mar 15, 2023 19.27 21.18 19.27 21.00 1,259 -0.09(-0.43%)
Mar 14, 2023 18.50 21.09 18.50 21.09 1,373 +1.87(+9.75%)
Mar 13, 2023 19.70 19.70 19.22 19.22 588 -1.39(-6.76%)
Mar 08, 2023 20.61 190 -0.39(-1.86%)
Mar 03, 2023 21.00 85 -0.50(-2.33%)
Mar 02, 2023 21.50 21.60 21.50 21.50 983 -0.75(-3.37%)
Feb 28, 2023 22.25 210 -0.80(-3.47%)
Feb 27, 2023 23.30 24.53 23.05 23.05 4,576 -0.19(-0.82%)
Feb 24, 2023 22.20 24.33 20.50 23.24 8,436 -0.56(-2.35%)
Feb 23, 2023 22.12 23.80 22.12 23.80 1,623 +1.50(+6.73%)
Feb 17, 2023 22.30 527 +0.12(+0.54%)
Feb 16, 2023 22.55 22.55 22.18 22.18 4,069 -0.82(-3.57%)
Feb 15, 2023 22.95 23.00 22.40 23.00 3,486 +0.35(+1.55%)
Feb 14, 2023 22.54 22.65 22.54 22.65 2,458 -0.35(-1.52%)
Feb 13, 2023 23.25 23.25 22.75 23.00 5,008 +0.25(+1.10%)
Feb 10, 2023 22.58 22.76 22.40 22.75 4,698 -0.19(-0.84%)
Feb 09, 2023 22.76 22.94 22.75 22.94 2,383 +0.49(+2.19%)
Feb 08, 2023 23.14 23.25 22.45 22.45 5,748 -0.68(-2.92%)
Feb 07, 2023 23.85 23.85 22.52 23.12 13,647 -0.18(-0.75%)
Feb 06, 2023 23.05 23.30 23.01 23.30 3,988 +0.15(+0.65%)
Feb 03, 2023 23.13 23.31 23.06 23.15 3,765 -0.48(-2.03%)
Feb 02, 2023 23.18 24.36 23.10 23.63 8,704 -0.16(-0.67%)
Feb 01, 2023 24.14 24.29 23.53 23.79 5,563 -0.35(-1.45%)
Jan 31, 2023 23.50 24.14 23.05 24.14 4,469 +0.75(+3.21%)
Jan 30, 2023 24.31 24.31 22.50 23.39 5,422 -0.83(-3.43%)
Jan 27, 2023 24.27 24.28 24.22 24.22 890 +0.04(+0.18%)
Jan 23, 2023 24.18 90 -1.42(-5.57%)
Jan 17, 2023 25.60 83 +0.10(+0.37%)
Jan 13, 2023 26.00 26.47 25.50 25.50 1,514 -1.71(-6.27%)
Jan 12, 2023 27.29 27.29 27.21 27.21 2,147 +0.61(+2.29%)
Jan 11, 2023 25.99 26.60 25.99 26.60 1,155 -0.49(-1.81%)
Jan 10, 2023 24.00 28.95 24.00 27.09 17,077 +2.57(+10.48%)
Jan 09, 2023 24.10 24.52 24.08 24.52 1,783 +0.24(+0.99%)
Jan 06, 2023 24.28 24.28 24.28 24.28 947 -0.52(-2.10%)
Jan 04, 2023 24.80 80 +0.08(+0.32%)
Dec 30, 2022 24.72 471 +0.25(+1.02%)
Dec 29, 2022 25.35 25.36 24.47 24.47 1,527 -0.01(-0.04%)
Dec 28, 2022 24.30 24.48 24.30 24.48 2,945 +0.50(+2.09%)
Dec 27, 2022 22.94 24.30 22.94 23.98 6,463 +0.85(+3.67%)
Dec 23, 2022 23.13 23.13 23.13 23.13 316 +0.13(+0.57%)
Dec 21, 2022 23.00 261 +0.02(+0.08%)
Dec 20, 2022 24.00 24.20 22.67 22.98 5,306 -0.78(-3.28%)
Dec 19, 2022 22.68 24.13 21.79 23.76 9,219 +1.39(+6.21%)
Dec 16, 2022 22.40 22.40 22.37 22.37 5,478 -1.63(-6.79%)
Dec 15, 2022 24.00 24.47 22.67 24.00 3,635 -0.66(-2.68%)
Dec 14, 2022 25.45 26.70 24.52 24.66 1,876 -0.44(-1.75%)
Dec 13, 2022 25.47 26.00 25.10 25.10 4,220 -0.71(-2.75%)
Dec 12, 2022 24.54 27.50 24.20 25.81 4,433 +1.06(+4.28%)
Dec 09, 2022 24.06 25.25 24.00 24.75 16,100 +0.70(+2.91%)
Dec 08, 2022 24.22 24.51 23.86 24.05 1,976 -0.12(-0.50%)
Dec 07, 2022 24.00 24.70 23.86 24.17 1,593 +0.06(+0.25%)
Dec 06, 2022 24.48 24.99 23.99 24.11 6,082 -0.22(-0.90%)
Dec 05, 2022 23.90 24.33 23.90 24.33 1,358 +0.00(+0.00%)
Dec 02, 2022 23.38 24.50 22.39 24.33 5,068 +0.77(+3.27%)
Dec 01, 2022 22.98 24.00 21.58 23.56 6,425 +0.19(+0.81%)
Nov 30, 2022 23.71 23.71 23.37 23.37 2,898 +0.01(+0.02%)
Nov 29, 2022 23.59 23.69 23.36 23.36 1,718 -0.44(-1.83%)
Nov 28, 2022 23.80 23.95 23.80 23.80 2,172 +0.49(+2.10%)
Nov 25, 2022 23.31 23.31 23.31 23.31 578 -0.39(-1.65%)
Nov 23, 2022 23.35 23.90 23.14 23.70 2,000 -0.03(-0.11%)
Nov 22, 2022 22.65 23.94 22.14 23.73 3,629 +0.82(+3.56%)
Nov 21, 2022 23.20 23.44 22.91 22.91 2,148 -0.78(-3.29%)
Nov 18, 2022 23.35 24.70 23.35 23.69 7,681 +0.84(+3.68%)
Nov 17, 2022 21.50 23.65 21.50 22.85 19,233 +1.40(+6.53%)
Nov 16, 2022 21.15 21.45 21.15 21.45 3,577 +0.02(+0.09%)
Nov 15, 2022 21.01 21.90 21.01 21.43 3,354 +0.48(+2.29%)
Nov 14, 2022 20.74 21.62 20.60 20.95 8,465 +0.45(+2.20%)
Nov 11, 2022 20.22 20.95 20.22 20.50 2,791 -0.65(-3.07%)
Nov 10, 2022 20.56 21.52 20.56 21.15 4,049 +0.15(+0.71%)
Nov 09, 2022 20.68 22.51 20.18 21.00 10,054 +0.29(+1.40%)
Nov 08, 2022 21.22 21.40 19.73 20.71 7,003 -0.49(-2.31%)
Nov 07, 2022 21.01 21.90 21.01 21.20 5,518 +0.20(+0.95%)
Nov 04, 2022 21.60 22.38 20.82 21.00 10,993 -0.50(-2.33%)
Nov 03, 2022 21.01 21.65 20.93 21.50 10,459 +0.22(+1.03%)
Nov 02, 2022 22.00 22.00 20.93 21.28 2,573 -0.13(-0.61%)
Nov 01, 2022 22.03 22.81 21.36 21.41 3,925 -0.31(-1.43%)
Oct 31, 2022 21.11 23.49 21.11 21.72 14,303 +0.61(+2.91%)
Oct 28, 2022 20.81 22.04 20.80 21.11 5,727 +0.14(+0.65%)
Oct 27, 2022 21.65 21.65 19.78 20.97 2,134 +1.35(+6.88%)
Oct 26, 2022 20.30 20.30 19.38 19.62 1,199 -0.74(-3.63%)
Oct 25, 2022 20.36 20.36 20.36 20.36 465 -0.54(-2.58%)
Oct 24, 2022 20.81 22.25 20.75 20.90 7,847 +0.02(+0.10%)
Oct 21, 2022 20.05 20.97 19.97 20.88 5,093 +0.51(+2.50%)
Oct 20, 2022 18.40 21.50 18.40 20.37 16,372 +0.77(+3.93%)
Oct 19, 2022 19.77 21.70 19.02 19.60 8,742 +0.12(+0.59%)
Oct 18, 2022 18.81 22.90 18.81 19.48 13,816 +0.66(+3.53%)
Oct 17, 2022 18.86 18.86 18.82 18.82 983 +0.11(+0.59%)
Oct 14, 2022 19.19 19.19 18.71 18.71 2,162 -1.44(-7.15%)
Oct 13, 2022 19.20 20.61 19.20 20.15 2,275 +0.21(+1.05%)
Oct 12, 2022 19.89 20.00 19.50 19.94 2,575 +0.64(+3.32%)
Oct 07, 2022 19.30 631 -0.99(-4.88%)
Oct 06, 2022 20.00 20.35 20.00 20.29 3,148 -0.20(-0.98%)
Oct 05, 2022 19.59 20.49 19.45 20.49 10,564 +0.59(+2.96%)
Oct 04, 2022 19.59 21.75 19.59 19.90 16,615 +0.35(+1.79%)
Oct 03, 2022 18.10 19.99 18.00 19.55 9,913 +2.43(+14.19%)
Sep 30, 2022 18.00 18.41 16.75 17.12 24,495 -0.99(-5.47%)
Sep 29, 2022 19.00 19.10 18.01 18.11 14,264 -0.89(-4.68%)
Sep 28, 2022 19.39 19.66 18.63 19.00 33,805 -0.14(-0.73%)
Sep 27, 2022 21.32 21.32 19.14 19.14 1,764 -1.54(-7.45%)
Sep 26, 2022 22.07 22.22 20.68 20.68 13,901 -1.82(-8.09%)
Sep 23, 2022 22.71 22.85 20.34 22.50 25,447 -0.45(-1.96%)
Sep 22, 2022 22.13 23.00 20.56 22.95 27,329 +0.78(+3.52%)
Sep 21, 2022 19.44 22.75 19.44 22.17 21,705 +2.75(+14.16%)
Sep 20, 2022 17.81 19.57 17.20 19.42 23,224 +1.44(+8.01%)
Sep 19, 2022 15.51 18.54 15.51 17.98 25,433 +2.12(+13.37%)
Sep 16, 2022 15.30 15.94 14.60 15.86 28,152 +0.51(+3.32%)
Sep 15, 2022 15.40 15.71 14.63 15.35 15,017 +0.05(+0.33%)
Sep 14, 2022 15.74 16.36 15.03 15.30 25,250 -0.41(-2.61%)
Sep 13, 2022 16.87 17.23 15.68 15.71 15,708 -1.50(-8.72%)
Sep 12, 2022 18.74 19.00 16.66 17.21 21,440 -0.52(-2.93%)
Sep 09, 2022 18.36 19.10 17.73 17.73 6,713 -0.52(-2.85%)
Sep 08, 2022 17.24 18.25 17.24 18.25 5,109 +0.45(+2.53%)
Sep 07, 2022 17.02 18.92 16.74 17.80 8,317 +0.66(+3.85%)
Sep 06, 2022 18.00 18.00 16.86 17.14 987 -0.86(-4.78%)
Sep 02, 2022 18.30 18.40 17.61 18.00 2,047 -0.28(-1.53%)
Sep 01, 2022 17.05 19.20 16.99 18.28 8,774 +0.59(+3.34%)
Aug 31, 2022 17.34 17.69 17.34 17.69 939 -0.02(-0.09%)
Aug 30, 2022 16.63 17.80 16.63 17.71 2,500 +0.41(+2.34%)
Aug 29, 2022 17.69 17.69 17.30 17.30 2,423 -0.09(-0.49%)
Aug 26, 2022 17.34 17.39 17.34 17.39 1,414 -0.49(-2.77%)
Aug 25, 2022 17.16 18.47 17.00 17.88 8,014 +1.15(+6.87%)
Aug 24, 2022 16.66 16.88 16.66 16.73 845 -0.48(-2.79%)
Aug 23, 2022 16.36 18.00 16.18 17.21 4,878 +0.48(+2.89%)
Aug 22, 2022 17.00 17.90 16.43 16.73 10,575 +0.12(+0.70%)
Aug 19, 2022 16.88 17.89 16.15 16.61 4,505 -0.39(-2.29%)
Aug 18, 2022 17.70 17.70 16.95 17.00 3,586 +0.00(+0.00%)
Aug 17, 2022 15.30 17.93 15.30 17.00 18,765 +1.78(+11.70%)
Aug 16, 2022 14.94 15.22 14.94 15.22 1,530 -0.01(-0.08%)
Aug 15, 2022 15.02 15.30 15.02 15.23 1,304 +0.00(+0.01%)
Aug 12, 2022 15.23 15.23 15.23 15.23 809 +0.10(+0.66%)
Aug 11, 2022 15.13 15.13 15.13 15.13 335 -0.56(-3.57%)
Aug 10, 2022 15.59 15.69 14.70 15.69 911 +0.50(+3.32%)
Aug 09, 2022 15.30 15.30 15.19 15.19 2,300 -0.10(-0.68%)
Aug 08, 2022 15.85 15.85 14.87 15.29 1,742 -0.01(-0.07%)
Aug 05, 2022 14.77 15.30 14.54 15.30 1,211 -0.50(-3.16%)
Aug 04, 2022 15.70 15.80 15.20 15.80 1,381 -0.20(-1.25%)
Aug 03, 2022 15.85 16.00 15.28 16.00 3,611 +0.85(+5.61%)
Aug 02, 2022 15.64 15.64 15.15 15.15 2,457 -0.09(-0.59%)
Aug 01, 2022 15.45 15.99 15.17 15.24 1,434 -0.56(-3.54%)
Jul 29, 2022 15.01 15.80 15.00 15.80 4,386 +0.74(+4.91%)
Jul 28, 2022 14.72 15.60 14.72 15.06 6,801 +0.04(+0.27%)
Jul 27, 2022 15.39 15.60 15.01 15.02 3,265 -0.38(-2.47%)
Jul 26, 2022 15.24 15.40 15.24 15.40 1,834 +0.15(+0.98%)
Jul 25, 2022 15.30 15.71 15.05 15.25 7,034 +0.15(+0.99%)
Jul 22, 2022 14.83 15.75 14.83 15.10 5,953 -0.20(-1.31%)
Jul 21, 2022 14.60 15.95 14.60 15.30 8,331 +0.70(+4.79%)
Jul 20, 2022 15.34 15.34 14.32 14.60 2,701 +0.10(+0.70%)
Jul 19, 2022 14.01 14.50 14.01 14.50 1,716 +0.41(+2.90%)
Jul 18, 2022 14.20 14.52 14.09 14.09 2,372 +0.00(+0.04%)
Jul 15, 2022 14.70 14.91 14.02 14.09 12,415 -0.30(-2.12%)
Jul 14, 2022 14.50 14.50 14.21 14.39 2,095 -0.26(-1.80%)
Jul 13, 2022 15.00 15.43 14.60 14.65 5,500 -0.48(-3.15%)
Jul 12, 2022 15.13 15.40 15.13 15.13 1,107 -0.30(-1.95%)
Jul 11, 2022 15.33 15.53 15.31 15.43 2,236 +0.06(+0.39%)
Jul 08, 2022 15.50 15.50 15.37 15.37 3,446 -0.23(-1.49%)
Jul 07, 2022 15.99 15.99 15.60 15.60 5,435 -0.05(-0.30%)
Jul 06, 2022 15.88 15.89 15.65 15.65 2,165 -0.10(-0.63%)
Jul 05, 2022 15.70 16.18 15.70 15.75 2,252 -0.59(-3.61%)
Jul 01, 2022 16.34 16.34 16.34 16.34 325 -0.12(-0.73%)
Jun 30, 2022 15.80 16.69 15.78 16.46 1,682 +0.07(+0.43%)
Jun 29, 2022 16.00 16.40 15.84 16.39 1,376 +0.54(+3.41%)
Jun 28, 2022 16.36 16.60 15.58 15.85 5,987 -0.22(-1.37%)
Jun 27, 2022 16.57 16.57 15.54 16.07 7,739 -0.81(-4.80%)
Jun 24, 2022 15.97 17.20 15.97 16.88 6,188 +0.81(+5.04%)
Jun 23, 2022 17.52 19.00 16.07 16.07 21,561 -1.48(-8.43%)
Jun 21, 2022 17.55 40 +0.86(+5.15%)
Jun 17, 2022 16.00 16.69 15.80 16.69 2,241 +0.68(+4.25%)
Jun 15, 2022 16.01 77 +0.01(+0.06%)
Jun 14, 2022 16.59 17.61 16.00 16.00 9,567 -0.53(-3.20%)
Jun 13, 2022 17.87 18.49 16.30 16.53 10,689 -1.67(-9.18%)
Jun 10, 2022 19.51 20.70 18.11 18.20 14,257 -2.02(-9.99%)
Jun 09, 2022 20.19 21.69 19.83 20.22 21,237 -0.10(-0.48%)
Jun 08, 2022 19.10 20.71 18.86 20.32 45,735 +0.68(+3.45%)
Jun 07, 2022 18.45 20.20 18.45 19.64 25,430 +1.13(+6.10%)
Jun 06, 2022 17.16 19.42 17.16 18.51 20,059 +1.21(+6.99%)
Jun 03, 2022 16.80 17.68 16.38 17.30 9,248 +0.49(+2.91%)
Jun 02, 2022 15.74 17.00 15.74 16.81 20,515 +0.86(+5.39%)
Jun 01, 2022 15.95 16.05 15.29 15.95 3,552 -0.05(-0.31%)
May 31, 2022 16.51 16.56 15.90 16.00 4,986 -0.20(-1.23%)
May 27, 2022 16.10 16.25 15.70 16.20 1,139 -0.05(-0.31%)
May 26, 2022 15.85 16.88 15.85 16.25 6,215 +0.25(+1.56%)
May 25, 2022 16.33 16.33 15.77 16.00 2,141 -0.33(-2.02%)
May 24, 2022 16.29 16.89 16.04 16.33 1,770 +0.01(+0.06%)
May 23, 2022 15.79 17.00 15.79 16.32 8,625 +0.67(+4.28%)
May 20, 2022 16.05 16.05 15.45 15.65 2,572 -0.35(-2.19%)
May 19, 2022 16.01 16.55 15.60 16.00 10,370 -0.30(-1.84%)
May 18, 2022 16.00 16.31 15.96 16.30 10,722 +0.46(+2.90%)
May 17, 2022 16.21 16.21 15.70 15.84 2,764 -0.16(-1.00%)
May 16, 2022 15.51 16.50 15.51 16.00 3,269 -0.01(-0.06%)
May 13, 2022 16.00 17.00 15.57 16.01 8,351 -0.24(-1.48%)
May 12, 2022 16.48 17.18 15.28 16.25 15,171 -0.40(-2.40%)
May 11, 2022 15.69 16.68 15.05 16.65 15,437 +1.00(+6.39%)
May 10, 2022 14.71 16.10 14.50 15.65 8,415 +1.11(+7.60%)
May 09, 2022 16.06 16.06 14.35 14.54 4,796 -1.46(-9.09%)
May 06, 2022 16.88 16.88 16.00 16.00 7,202 -1.48(-8.47%)
May 05, 2022 17.28 17.48 17.02 17.48 2,582 -0.22(-1.24%)
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.