Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 15.38 15.38 15.25 15.26 1,477 -0.03(-0.21%)
May 05, 2023 15.24 15.29 15.21 15.29 705 +0.28(+1.90%)
May 04, 2023 15.00 15.01 15.00 15.00 325 +0.04(+0.27%)
May 03, 2023 14.90 15.11 14.90 14.96 741 -0.01(-0.05%)
May 02, 2023 14.81 15.02 14.81 14.97 567 -0.25(-1.67%)
May 01, 2023 15.25 15.25 15.23 15.23 463 +0.04(+0.29%)
Apr 28, 2023 15.18 15.20 15.18 15.18 902 +0.24(+1.59%)
Apr 27, 2023 14.94 14.94 14.94 14.94 136 +0.35(+2.39%)
Apr 26, 2023 14.72 14.72 14.59 14.59 782 -0.13(-0.86%)
Apr 25, 2023 14.81 14.81 14.72 14.72 398 -0.12(-0.81%)
Apr 24, 2023 14.80 14.84 14.80 14.84 715 -0.06(-0.43%)
Apr 21, 2023 14.90 14.90 14.90 14.90 155 +0.03(+0.21%)
Apr 20, 2023 14.87 14.87 14.87 14.87 256 -0.10(-0.69%)
Apr 19, 2023 14.74 14.98 14.74 14.98 655 +0.12(+0.80%)
Apr 18, 2023 14.85 14.86 14.85 14.86 380 -0.01(-0.05%)
Apr 17, 2023 14.67 14.86 14.67 14.86 535 +0.30(+2.09%)
Apr 14, 2023 14.56 14.56 14.56 14.56 158 -0.09(-0.64%)
Apr 13, 2023 14.65 14.65 14.65 14.65 192 -0.02(-0.13%)
Apr 12, 2023 14.84 14.89 14.67 14.67 2,526 -0.07(-0.50%)
Apr 11, 2023 14.70 14.75 14.70 14.75 2,123 +0.10(+0.70%)
Apr 10, 2023 14.62 14.64 14.48 14.64 378 +0.04(+0.28%)
Apr 06, 2023 14.48 14.60 14.48 14.60 2,867 +0.12(+0.83%)
Apr 05, 2023 14.44 14.51 14.44 14.48 12,027 +0.04(+0.28%)
Apr 04, 2023 14.62 14.62 14.44 14.44 916 -0.04(-0.31%)
Apr 03, 2023 14.48 14.69 14.46 14.49 3,044 -0.08(-0.54%)
Mar 31, 2023 14.35 14.57 14.35 14.57 1,778 +0.26(+1.81%)
Mar 30, 2023 14.15 14.34 14.15 14.31 4,227 +0.19(+1.34%)
Mar 29, 2023 14.08 14.12 13.99 14.12 2,714 +0.33(+2.37%)
Mar 28, 2023 13.79 13.83 13.79 13.79 450 -0.02(-0.13%)
Mar 27, 2023 14.15 14.15 13.81 13.81 579 +0.04(+0.32%)
Mar 24, 2023 13.44 13.76 13.44 13.76 1,163 +0.28(+2.10%)
Mar 23, 2023 13.64 13.64 13.48 13.48 951 -0.16(-1.19%)
Mar 22, 2023 13.80 13.82 13.64 13.64 1,301 -0.39(-2.80%)
Mar 21, 2023 14.03 14.09 13.97 14.04 4,344 -0.11(-0.77%)
Mar 20, 2023 14.19 14.19 14.15 14.15 184 +0.13(+0.94%)
Mar 17, 2023 14.08 14.14 14.01 14.01 3,515 -0.35(-2.45%)
Mar 16, 2023 14.31 14.44 14.20 14.37 1,039 -0.18(-1.22%)
Mar 15, 2023 14.53 14.58 14.42 14.54 5,879 -0.04(-0.28%)
Mar 14, 2023 14.58 14.58 14.58 14.58 278 +0.13(+0.92%)
Mar 13, 2023 14.42 14.51 14.42 14.45 1,737 +0.23(+1.63%)
Mar 10, 2023 14.79 14.79 14.17 14.22 3,155 -0.57(-3.84%)
Mar 09, 2023 14.92 14.92 14.79 14.79 181 -0.31(-2.07%)
Mar 08, 2023 14.92 15.10 14.92 15.10 5,176 +0.20(+1.32%)
Mar 07, 2023 15.01 15.01 14.87 14.90 3,961 -0.40(-2.61%)
Mar 06, 2023 15.39 15.39 15.28 15.30 830 +0.01(+0.07%)
Mar 03, 2023 15.17 15.32 15.17 15.29 464 +0.30(+1.98%)
Mar 02, 2023 14.95 14.99 14.95 14.99 595 +0.14(+0.93%)
Mar 01, 2023 14.76 14.86 14.76 14.86 995 -0.39(-2.57%)
Feb 28, 2023 15.43 15.43 15.25 15.25 466 -0.06(-0.41%)
Feb 27, 2023 15.35 15.35 15.28 15.31 534 -0.12(-0.79%)
Feb 24, 2023 15.44 15.44 15.37 15.43 900 -0.23(-1.48%)
Feb 23, 2023 15.67 15.67 15.62 15.66 1,187 +0.05(+0.30%)
Feb 22, 2023 15.68 15.75 15.62 15.62 1,584 -0.08(-0.48%)
Feb 21, 2023 15.66 15.69 15.66 15.69 704 -0.27(-1.67%)
Feb 17, 2023 15.91 15.96 15.84 15.96 2,676 -0.06(-0.35%)
Feb 16, 2023 15.91 16.13 15.91 16.02 7,045 -0.09(-0.53%)
Feb 15, 2023 15.99 16.11 15.99 16.10 1,539 -0.01(-0.09%)
Feb 14, 2023 16.13 16.14 16.07 16.11 1,757 -0.02(-0.12%)
Feb 13, 2023 16.21 16.21 16.13 16.13 883 +0.12(+0.73%)
Feb 10, 2023 15.89 16.02 15.89 16.02 281 +0.07(+0.46%)
Feb 09, 2023 16.09 16.09 15.94 15.94 1,804 -0.21(-1.27%)
Feb 08, 2023 16.06 16.15 16.06 16.15 1,528 +0.05(+0.34%)
Feb 07, 2023 16.08 16.09 15.89 16.09 4,442 +0.13(+0.79%)
Feb 06, 2023 15.92 15.99 15.92 15.97 601 -0.14(-0.89%)
Feb 03, 2023 16.00 16.11 15.94 16.11 1,183 -0.29(-1.78%)
Feb 02, 2023 16.41 16.49 16.27 16.40 3,044 +0.46(+2.88%)
Feb 01, 2023 15.83 16.03 15.78 15.94 1,868 +0.11(+0.66%)
Jan 31, 2023 15.68 15.85 15.68 15.84 2,701 +0.43(+2.77%)
Jan 30, 2023 15.66 15.66 15.41 15.41 1,050 -0.25(-1.61%)
Jan 27, 2023 15.60 15.71 15.60 15.66 2,646 +0.27(+1.76%)
Jan 26, 2023 15.39 15.50 15.37 15.39 1,614 +0.08(+0.53%)
Jan 25, 2023 15.16 15.32 15.16 15.31 1,301 -0.04(-0.26%)
Jan 24, 2023 15.03 15.35 15.03 15.35 5,485 +0.20(+1.33%)
Jan 23, 2023 15.10 15.15 15.09 15.15 1,364 +0.09(+0.61%)
Jan 20, 2023 15.06 15.06 15.06 15.06 554 +0.13(+0.86%)
Jan 19, 2023 14.93 14.93 14.93 14.93 157 -0.08(-0.52%)
Jan 18, 2023 15.14 15.14 14.92 15.01 13,075 -0.18(-1.20%)
Jan 17, 2023 15.22 15.27 15.19 15.19 1,158 +0.11(+0.76%)
Jan 13, 2023 14.98 15.08 14.98 15.08 1,117 -0.13(-0.86%)
Jan 12, 2023 15.21 15.21 15.21 15.21 184 +0.11(+0.74%)
Jan 11, 2023 14.84 15.10 14.84 15.10 2,923 +0.57(+3.90%)
Jan 10, 2023 14.53 14.53 14.53 14.53 295 -0.01(-0.09%)
Jan 09, 2023 14.84 14.84 14.54 14.54 3,507 -0.08(-0.57%)
Jan 06, 2023 14.43 14.63 14.43 14.63 755 +0.47(+3.30%)
Jan 05, 2023 14.60 14.60 14.16 14.16 3,072 -0.46(-3.14%)
Jan 04, 2023 14.53 14.66 14.50 14.62 2,179 +0.27(+1.90%)
Jan 03, 2023 14.37 14.37 14.22 14.35 2,979 -0.06(-0.42%)
Dec 30, 2022 14.42 14.44 14.35 14.41 4,546 -0.08(-0.55%)
Dec 29, 2022 14.31 14.49 14.31 14.49 2,856 +0.21(+1.44%)
Dec 28, 2022 14.58 14.58 14.25 14.28 2,203 -0.12(-0.84%)
Dec 27, 2022 14.51 14.51 14.40 14.40 1,085 +0.28(+2.01%)
Dec 23, 2022 13.98 14.12 13.98 14.12 432 +0.12(+0.84%)
Dec 22, 2022 13.98 14.00 13.96 14.00 404 -0.02(-0.11%)
Dec 21, 2022 14.09 14.15 14.02 14.02 2,989 +0.08(+0.60%)
Dec 20, 2022 14.05 14.05 13.92 13.93 1,510 -0.09(-0.67%)
Dec 19, 2022 13.95 14.03 13.95 14.03 483 -0.25(-1.75%)
Dec 16, 2022 14.19 14.28 14.19 14.28 542 -0.32(-2.18%)
Dec 15, 2022 14.64 14.65 14.59 14.59 1,033 -0.22(-1.51%)
Dec 14, 2022 14.93 14.93 14.82 14.82 299 -0.12(-0.78%)
Dec 13, 2022 14.86 14.93 14.86 14.93 2,057 +0.25(+1.72%)
Dec 12, 2022 14.51 14.68 14.48 14.68 828 +0.04(+0.29%)
Dec 09, 2022 14.79 14.79 14.64 14.64 1,828 -0.07(-0.48%)
Dec 08, 2022 14.54 14.73 14.54 14.71 1,690 +0.24(+1.63%)
Dec 07, 2022 14.52 14.59 14.47 14.47 1,993 +0.03(+0.23%)
Dec 06, 2022 14.41 14.44 14.41 14.44 747 -0.22(-1.49%)
Dec 05, 2022 14.67 14.67 14.62 14.66 1,663 -0.27(-1.83%)
Dec 02, 2022 14.95 14.95 14.90 14.93 2,258 -0.02(-0.14%)
Dec 01, 2022 15.09 15.09 14.95 14.95 1,976 -0.06(-0.42%)
Nov 30, 2022 14.63 15.02 14.63 15.02 1,162 +0.28(+1.90%)
Nov 29, 2022 14.74 14.74 14.74 14.74 132 +0.31(+2.14%)
Nov 28, 2022 14.77 14.77 14.43 14.43 1,390 -0.30(-2.04%)
Nov 25, 2022 14.73 14.73 14.73 14.73 107 +0.10(+0.70%)
Nov 23, 2022 14.57 14.62 14.55 14.62 837 -0.04(-0.30%)
Nov 22, 2022 14.67 14.67 14.67 14.67 144 +0.07(+0.49%)
Nov 21, 2022 14.56 14.60 14.41 14.60 2,764 +0.05(+0.32%)
Nov 18, 2022 14.34 14.55 14.34 14.55 328 +0.27(+1.91%)
Nov 17, 2022 14.28 14.28 14.28 14.28 42 -0.10(-0.68%)
Nov 16, 2022 14.37 14.37 14.37 14.37 71 -0.17(-1.18%)
Nov 15, 2022 14.59 14.59 14.54 14.55 1,444 +0.14(+0.95%)
Nov 14, 2022 14.64 14.64 14.41 14.41 1,224 -0.30(-2.05%)
Nov 11, 2022 14.70 14.75 14.70 14.71 582 -0.12(-0.83%)
Nov 10, 2022 14.75 14.83 14.72 14.83 1,736 +0.94(+6.80%)
Nov 09, 2022 13.98 14.06 13.88 13.89 31,723 +0.03(+0.19%)
Nov 08, 2022 14.02 14.02 13.86 13.86 837 +0.09(+0.68%)
Nov 07, 2022 13.84 13.84 13.70 13.77 2,047 -0.14(-1.01%)
Nov 04, 2022 13.93 14.02 13.82 13.91 3,886 +0.05(+0.38%)
Nov 03, 2022 13.98 13.98 13.80 13.86 1,986 -0.13(-0.96%)
Nov 02, 2022 14.31 14.31 13.99 13.99 2,717 -0.42(-2.90%)
Nov 01, 2022 14.38 14.41 14.38 14.41 4,588 +0.03(+0.19%)
Oct 31, 2022 14.40 14.40 14.34 14.38 2,463 +0.04(+0.28%)
Oct 28, 2022 14.34 14.34 14.34 14.34 150 +0.25(+1.79%)
Oct 27, 2022 14.09 14.09 14.09 14.09 70 -0.17(-1.20%)
Oct 26, 2022 14.46 14.46 14.26 14.26 544 -0.29(-1.97%)
Oct 25, 2022 14.39 14.55 14.39 14.55 45,025 +0.56(+4.02%)
Oct 24, 2022 13.98 13.99 13.98 13.99 1,270 -0.04(-0.26%)
Oct 21, 2022 14.00 14.02 14.00 14.02 304 +0.11(+0.81%)
Oct 20, 2022 13.91 13.91 13.91 13.91 104 +0.01(+0.04%)
Oct 19, 2022 13.91 13.91 13.91 13.91 155 -0.34(-2.37%)
Oct 18, 2022 14.36 14.36 14.24 14.24 4,440 +0.11(+0.78%)
Oct 17, 2022 13.66 14.13 13.66 14.13 1,257 +0.53(+3.89%)
Oct 14, 2022 13.66 13.66 13.60 13.60 378 -0.44(-3.16%)
Oct 13, 2022 13.65 14.05 13.51 14.05 1,749 +0.29(+2.11%)
Oct 12, 2022 13.95 13.95 13.76 13.76 517 -0.19(-1.36%)
Oct 11, 2022 13.63 13.98 13.63 13.95 1,418 +0.15(+1.12%)
Oct 10, 2022 13.84 13.84 13.79 13.79 320 -0.02(-0.14%)
Oct 07, 2022 13.82 13.82 13.81 13.81 663 -0.48(-3.34%)
Oct 06, 2022 14.29 14.29 14.29 14.29 315 -0.36(-2.48%)
Oct 05, 2022 14.99 14.99 14.65 14.65 799 -0.42(-2.81%)
Oct 04, 2022 15.06 15.08 14.99 15.08 1,356 +0.13(+0.89%)
Oct 03, 2022 14.67 14.99 14.67 14.94 5,985 +0.22(+1.49%)
Sep 30, 2022 14.58 14.80 14.58 14.72 1,085 +0.18(+1.24%)
Sep 29, 2022 14.61 14.61 14.52 14.54 2,704 -0.32(-2.15%)
Sep 28, 2022 14.78 14.86 14.78 14.86 605 +0.37(+2.53%)
Sep 27, 2022 14.73 14.75 14.45 14.49 6,743 -0.25(-1.70%)
Sep 26, 2022 15.10 15.10 14.73 14.75 3,251 -0.46(-3.04%)
Sep 23, 2022 15.28 15.28 15.21 15.21 1,789 -0.11(-0.72%)
Sep 22, 2022 15.38 15.38 15.32 15.32 198 -0.03(-0.21%)
Sep 21, 2022 15.76 16.22 15.35 15.35 1,039 -0.17(-1.07%)
Sep 20, 2022 15.91 15.91 15.50 15.52 40,951 -0.45(-2.79%)
Sep 19, 2022 16.03 16.03 15.77 15.96 3,589 -0.13(-0.82%)
Sep 16, 2022 15.95 16.09 15.95 16.09 647 +0.01(+0.04%)
Sep 15, 2022 16.32 16.32 16.09 16.09 546 -0.24(-1.49%)
Sep 14, 2022 16.32 16.34 16.32 16.33 899 -0.23(-1.39%)
Sep 13, 2022 17.04 17.04 16.56 16.56 506 -0.47(-2.79%)
Sep 12, 2022 17.02 17.04 16.99 17.04 1,052 +0.12(+0.72%)
Sep 09, 2022 16.85 16.92 16.85 16.92 1,274 +0.19(+1.11%)
Sep 08, 2022 16.80 16.80 16.71 16.73 1,309 +0.08(+0.48%)
Sep 07, 2022 16.46 16.66 16.46 16.65 1,246 +0.25(+1.53%)
Sep 06, 2022 16.44 16.44 16.40 16.40 362 +0.23(+1.43%)
Sep 02, 2022 16.27 16.27 16.17 16.17 323 -0.10(-0.61%)
Sep 01, 2022 16.14 16.27 16.05 16.27 1,758 +0.05(+0.28%)
Aug 31, 2022 16.22 16.22 16.22 16.22 111 -0.04(-0.25%)
Aug 30, 2022 16.39 16.39 16.26 16.26 519 -0.28(-1.70%)
Aug 29, 2022 16.63 16.63 16.54 16.54 654 -0.18(-1.10%)
Aug 26, 2022 16.73 16.73 16.73 16.73 407 -0.36(-2.11%)
Aug 25, 2022 17.05 17.08 17.05 17.08 553 +0.19(+1.14%)
Aug 24, 2022 16.86 16.89 16.86 16.89 477 +0.12(+0.71%)
Aug 23, 2022 16.74 16.82 16.74 16.77 943 -0.33(-1.91%)
Aug 22, 2022 17.23 17.23 17.09 17.10 326 -0.32(-1.82%)
Aug 19, 2022 17.43 17.46 17.42 17.42 3,213 -0.14(-0.81%)
Aug 18, 2022 17.62 17.62 17.56 17.56 208 -0.30(-1.69%)
Aug 17, 2022 17.85 17.86 17.85 17.86 437 +0.01(+0.04%)
Aug 16, 2022 17.96 17.96 17.85 17.85 723 -0.00(-0.01%)
Aug 15, 2022 17.77 17.86 17.77 17.86 454 -0.00(-0.02%)
Aug 12, 2022 17.78 17.86 17.78 17.86 529 +0.26(+1.50%)
Aug 11, 2022 17.61 17.61 17.59 17.59 385 +0.02(+0.11%)
Aug 10, 2022 17.46 17.57 17.46 17.57 391 +0.29(+1.70%)
Aug 09, 2022 17.18 17.28 17.18 17.28 700 +0.19(+1.11%)
Aug 08, 2022 17.17 17.17 17.06 17.09 1,080 +0.12(+0.71%)
Aug 05, 2022 16.79 16.97 16.79 16.97 2,285 -0.00(-0.02%)
Aug 04, 2022 16.98 16.98 16.97 16.97 526 +0.02(+0.10%)
Aug 03, 2022 17.19 17.19 16.95 16.95 754 -0.11(-0.62%)
Aug 02, 2022 17.26 17.26 17.06 17.06 522 -0.21(-1.19%)
Aug 01, 2022 17.27 17.27 17.27 17.27 603 -0.27(-1.53%)
Jul 29, 2022 17.42 17.53 17.42 17.53 380 +0.12(+0.67%)
Jul 28, 2022 17.09 17.42 17.05 17.42 797 +0.53(+3.15%)
Jul 27, 2022 16.83 16.90 16.83 16.89 915 +0.06(+0.35%)
Jul 26, 2022 16.81 16.83 16.81 16.83 3,204 +0.07(+0.42%)
Jul 25, 2022 16.76 16.76 16.76 16.76 99 +0.02(+0.10%)
Jul 22, 2022 16.78 16.78 16.74 16.74 1,239 +0.14(+0.85%)
Jul 21, 2022 16.38 16.60 16.38 16.60 427 +0.10(+0.60%)
Jul 20, 2022 16.50 16.50 16.50 16.50 26 -0.01(-0.08%)
Jul 19, 2022 16.18 16.52 16.18 16.52 2,451 +0.21(+1.30%)
Jul 18, 2022 16.43 16.43 16.30 16.30 1,395 -0.07(-0.44%)
Jul 15, 2022 16.18 16.38 16.18 16.38 230 +0.23(+1.44%)
Jul 14, 2022 16.16 16.19 16.14 16.14 1,823 -0.14(-0.89%)
Jul 13, 2022 16.23 16.35 16.23 16.29 281 -0.02(-0.11%)
Jul 12, 2022 16.19 16.32 16.19 16.31 878 -0.00(-0.01%)
Jul 11, 2022 16.31 16.39 16.31 16.31 505 -0.09(-0.53%)
Jul 08, 2022 16.38 16.40 16.38 16.39 1,088 -0.05(-0.33%)
Jul 07, 2022 16.51 16.52 16.45 16.45 453 -0.03(-0.21%)
Jul 06, 2022 16.58 16.58 16.48 16.48 194 +0.05(+0.30%)
Jul 05, 2022 16.71 17.06 16.17 16.43 4,508 -0.19(-1.14%)
Jul 01, 2022 16.33 16.62 16.33 16.62 3,316 +0.31(+1.91%)
Jun 30, 2022 16.31 16.31 16.31 16.31 249 -0.07(-0.45%)
Jun 29, 2022 16.38 16.38 16.38 16.38 29 -0.02(-0.13%)
Jun 28, 2022 16.41 16.41 16.41 16.41 107 -0.06(-0.38%)
Jun 27, 2022 16.45 16.47 16.45 16.47 493 +0.13(+0.81%)
Jun 24, 2022 16.13 16.33 16.13 16.33 364 +0.11(+0.69%)
Jun 23, 2022 16.05 16.22 16.05 16.22 746 +0.33(+2.10%)
Jun 22, 2022 15.99 15.99 15.89 15.89 1,322 +0.14(+0.91%)
Jun 21, 2022 15.95 16.02 15.75 15.75 1,092 +0.06(+0.36%)
Jun 17, 2022 15.53 15.81 15.53 15.69 886 +0.17(+1.11%)
Jun 16, 2022 15.66 15.69 15.47 15.52 6,816 -0.23(-1.46%)
Jun 15, 2022 15.57 15.79 15.56 15.75 724 +0.25(+1.61%)
Jun 14, 2022 15.57 15.57 15.50 15.50 1,446 -0.12(-0.80%)
Jun 13, 2022 16.30 16.30 15.62 15.62 886 -0.80(-4.89%)
Jun 10, 2022 16.59 16.59 16.34 16.43 2,210 -0.17(-1.04%)
Jun 09, 2022 16.92 16.92 16.60 16.60 596 -0.34(-2.01%)
Jun 08, 2022 17.49 17.53 16.94 16.94 1,234 -0.39(-2.26%)
Jun 07, 2022 17.03 17.33 17.03 17.33 768 +0.35(+2.04%)
Jun 06, 2022 17.39 17.53 16.99 16.99 4,082 -0.36(-2.08%)
Jun 03, 2022 17.44 17.44 17.35 17.35 380 -0.22(-1.23%)
Jun 02, 2022 17.56 17.56 17.56 17.56 36 +0.18(+1.04%)
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.