Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 23.38 24.61 23.38 23.94 1,861 -0.70(-2.82%)
Mar 30, 2023 24.79 24.79 24.63 24.63 1,041 +0.28(+1.14%)
Mar 29, 2023 24.45 24.48 24.35 24.35 1,191 -0.63(-2.50%)
Mar 28, 2023 24.98 24.98 24.98 24.98 1,115 -0.68(-2.66%)
Mar 27, 2023 25.53 25.66 24.74 25.66 1,689 +1.04(+4.23%)
Mar 24, 2023 24.09 24.98 24.05 24.62 7,383 +0.64(+2.65%)
Mar 23, 2023 24.62 24.93 23.99 23.99 4,365 -0.20(-0.82%)
Mar 22, 2023 25.47 25.80 24.18 24.18 3,109 -1.42(-5.55%)
Mar 21, 2023 25.82 25.85 25.60 25.60 3,166 +0.38(+1.50%)
Mar 20, 2023 25.51 25.66 25.23 25.23 2,311 -0.38(-1.47%)
Mar 17, 2023 25.43 25.60 25.43 25.60 2,463 -0.32(-1.23%)
Mar 16, 2023 25.28 26.76 24.79 25.92 10,688 +0.90(+3.61%)
Mar 15, 2023 24.54 25.65 24.54 25.02 3,725 -0.05(-0.20%)
Mar 14, 2023 27.29 27.29 25.07 25.07 3,544 -0.40(-1.56%)
Mar 13, 2023 26.01 26.01 23.57 25.46 12,703 -0.88(-3.35%)
Mar 10, 2023 26.65 26.93 26.35 26.35 9,029 -0.25(-0.93%)
Mar 09, 2023 27.62 27.62 26.60 26.60 3,163 -0.78(-2.87%)
Mar 08, 2023 27.69 27.85 27.38 27.38 4,367 -0.09(-0.33%)
Mar 07, 2023 28.28 28.28 27.31 27.47 3,818 -0.53(-1.88%)
Mar 06, 2023 28.91 29.01 27.75 28.00 6,010 -0.90(-3.13%)
Mar 03, 2023 29.03 29.09 28.85 28.90 12,097 -0.19(-0.65%)
Mar 02, 2023 29.12 29.49 28.96 29.09 3,169 -0.06(-0.20%)
Mar 01, 2023 29.20 29.38 29.15 29.15 4,546 +0.02(+0.07%)
Feb 28, 2023 29.18 29.57 29.13 29.13 13,536 +0.42(+1.45%)
Feb 27, 2023 29.07 29.46 28.71 28.71 15,592 -0.39(-1.33%)
Feb 24, 2023 29.21 29.73 29.10 29.10 19,747 -0.12(-0.41%)
Feb 23, 2023 29.29 29.40 29.20 29.22 8,352 +0.32(+1.10%)
Feb 22, 2023 29.13 29.27 28.90 28.90 5,274 -0.15(-0.51%)
Feb 21, 2023 29.08 29.41 28.89 29.05 3,099 -0.30(-1.02%)
Feb 17, 2023 29.33 29.45 29.25 29.35 6,741 +0.30(+1.03%)
Feb 16, 2023 29.25 29.35 29.02 29.05 8,355 -0.28(-0.95%)
Feb 15, 2023 29.11 29.39 29.05 29.33 2,051 +0.07(+0.24%)
Feb 14, 2023 29.49 29.49 28.88 29.26 3,927 -0.18(-0.61%)
Feb 13, 2023 29.28 29.44 29.05 29.44 1,306 +0.22(+0.75%)
Feb 10, 2023 29.19 29.24 29.14 29.22 1,499 +0.02(+0.07%)
Feb 09, 2023 29.43 29.43 29.20 29.20 1,473 -0.40(-1.34%)
Feb 08, 2023 29.79 29.79 29.14 29.60 5,777 -0.29(-0.96%)
Feb 07, 2023 29.06 29.88 29.04 29.88 4,374 +0.93(+3.21%)
Feb 06, 2023 28.95 29.16 28.95 28.95 1,841 -0.50(-1.71%)
Feb 03, 2023 29.54 29.60 29.39 29.46 4,768 -0.13(-0.43%)
Feb 02, 2023 29.47 29.80 29.47 29.59 12,861 +0.34(+1.15%)
Feb 01, 2023 27.61 29.25 27.61 29.25 6,547 +1.56(+5.64%)
Jan 31, 2023 27.45 28.18 27.29 27.69 3,887 +0.53(+1.96%)
Jan 30, 2023 27.49 27.63 27.15 27.16 3,156 +0.21(+0.77%)
Jan 27, 2023 27.00 27.35 26.77 26.95 3,639 +0.00(+0.00%)
Jan 26, 2023 27.71 27.71 26.84 26.95 4,831 +0.05(+0.18%)
Jan 25, 2023 27.51 27.51 26.79 26.90 6,350 -0.86(-3.10%)
Jan 24, 2023 29.62 29.62 27.30 27.76 18,826 -2.57(-8.47%)
Jan 23, 2023 30.38 30.61 30.24 30.33 3,274 -0.05(-0.16%)
Jan 20, 2023 30.41 30.41 30.38 30.38 626 +0.06(+0.20%)
Jan 19, 2023 30.39 30.40 30.08 30.32 3,086 -0.21(-0.68%)
Jan 18, 2023 30.93 30.93 30.47 30.53 1,939 -0.52(-1.69%)
Jan 17, 2023 31.51 31.51 30.81 31.05 16,776 -0.40(-1.26%)
Jan 13, 2023 31.24 31.51 30.62 31.44 37,593 +0.08(+0.25%)
Jan 12, 2023 31.06 31.36 30.35 31.36 39,940 +0.54(+1.76%)
Jan 11, 2023 30.82 31.05 30.36 30.82 6,779 +0.10(+0.32%)
Jan 10, 2023 30.76 30.76 30.26 30.72 8,675 -0.05(-0.16%)
Jan 09, 2023 31.01 31.14 30.62 30.77 4,213 -0.14(-0.45%)
Jan 06, 2023 30.13 31.17 30.13 30.91 10,512 +0.68(+2.26%)
Jan 05, 2023 30.53 30.53 29.88 30.23 14,265 -0.29(-0.94%)
Jan 04, 2023 30.42 30.72 30.08 30.52 6,590 +0.48(+1.61%)
Jan 03, 2023 30.68 31.34 29.77 30.03 30,253 -0.99(-3.18%)
Dec 30, 2022 30.87 31.34 30.87 31.02 3,048 +0.09(+0.29%)
Dec 29, 2022 30.91 31.04 30.84 30.93 3,672 +0.32(+1.03%)
Dec 28, 2022 30.92 30.92 30.55 30.61 6,069 -0.36(-1.15%)
Dec 27, 2022 30.77 31.55 30.77 30.97 3,680 +0.30(+0.97%)
Dec 23, 2022 30.25 30.83 30.23 30.67 4,786 +0.47(+1.57%)
Dec 22, 2022 30.39 30.39 30.20 30.20 6,309 -0.42(-1.39%)
Dec 21, 2022 30.05 31.36 30.04 30.62 13,813 +1.13(+3.82%)
Dec 20, 2022 29.93 30.01 29.50 29.50 5,263 -0.20(-0.67%)
Dec 19, 2022 29.70 29.83 29.44 29.70 8,574 +0.31(+1.04%)
Dec 16, 2022 29.64 30.11 29.23 29.39 16,589 -0.40(-1.33%)
Dec 15, 2022 29.32 30.03 29.32 29.78 8,997 -0.21(-0.69%)
Dec 14, 2022 30.06 30.24 29.94 29.99 4,571 -0.52(-1.72%)
Dec 13, 2022 30.44 30.61 29.75 30.52 20,024 +0.34(+1.11%)
Dec 12, 2022 29.93 30.38 29.65 30.18 71,369 +0.05(+0.16%)
Dec 09, 2022 30.16 30.45 29.67 30.13 59,222 +0.16(+0.53%)
Dec 08, 2022 30.67 30.80 29.46 29.97 44,878 -0.61(-2.00%)
Dec 07, 2022 30.90 31.12 30.58 30.58 21,879 -0.21(-0.67%)
Dec 06, 2022 32.39 32.39 30.30 30.79 53,942 -0.03(-0.10%)
Dec 05, 2022 31.43 31.43 30.64 30.82 76,718 +0.30(+0.97%)
Dec 02, 2022 29.71 31.10 29.14 30.53 10,183 +1.10(+3.73%)
Dec 01, 2022 29.04 29.64 29.04 29.43 3,909 +0.49(+1.69%)
Nov 30, 2022 28.29 29.64 28.13 28.94 6,031 -0.89(-3.00%)
Nov 29, 2022 29.14 30.13 29.04 29.83 14,905 +0.41(+1.41%)
Nov 28, 2022 30.11 30.62 29.41 29.42 2,623 -0.86(-2.84%)
Nov 25, 2022 31.12 31.12 30.14 30.28 10,194 -0.89(-2.85%)
Nov 23, 2022 29.49 31.61 29.35 31.17 22,690 +1.81(+6.16%)
Nov 22, 2022 28.55 30.62 28.38 29.36 12,750 +0.73(+2.55%)
Nov 21, 2022 28.63 28.63 28.63 28.63 464 +0.08(+0.28%)
Nov 18, 2022 28.25 28.90 28.25 28.55 762 -0.06(-0.21%)
Nov 17, 2022 28.61 28.61 28.61 28.61 378 +0.04(+0.14%)
Nov 16, 2022 28.70 28.74 28.27 28.57 4,454 -0.02(-0.07%)
Nov 15, 2022 28.65 28.83 28.54 28.59 7,327 +0.30(+1.05%)
Nov 14, 2022 28.59 28.59 27.66 28.29 1,147 -0.11(-0.38%)
Nov 11, 2022 27.54 28.40 27.05 28.40 9,873 +1.03(+3.75%)
Nov 10, 2022 26.78 27.37 26.67 27.37 3,128 +0.77(+2.90%)
Nov 09, 2022 26.52 27.33 26.52 26.60 3,695 -0.42(-1.56%)
Nov 08, 2022 26.63 27.28 26.38 27.03 4,477 +0.65(+2.48%)
Nov 04, 2022 26.37 421 -0.67(-2.49%)
Nov 03, 2022 26.07 27.05 25.84 27.05 5,041 +0.50(+1.88%)
Nov 02, 2022 26.26 27.33 26.26 26.55 4,370 -0.24(-0.91%)
Nov 01, 2022 26.79 26.79 26.79 26.79 737 +1.38(+5.42%)
Oct 31, 2022 25.34 25.78 25.25 25.41 5,043 +0.27(+1.09%)
Oct 28, 2022 25.39 25.39 25.14 25.14 4,222 -0.12(-0.46%)
Oct 27, 2022 24.80 25.39 24.53 25.26 3,463 +0.85(+3.48%)
Oct 26, 2022 24.05 24.77 24.05 24.41 6,784 -0.01(-0.04%)
Oct 25, 2022 24.12 24.90 24.04 24.42 2,575 +0.01(+0.04%)
Oct 24, 2022 24.21 25.58 23.78 24.41 36,829 +0.29(+1.21%)
Oct 21, 2022 23.45 24.41 23.25 24.12 7,853 +0.65(+2.79%)
Oct 20, 2022 23.17 24.23 22.97 23.46 2,344 -0.92(-3.78%)
Oct 19, 2022 22.88 24.38 22.88 24.38 568 +0.71(+2.99%)
Oct 18, 2022 23.34 23.68 23.34 23.68 5,468 -0.03(-0.12%)
Oct 17, 2022 23.78 23.78 23.71 23.71 720 +0.04(+0.16%)
Oct 14, 2022 23.67 23.67 23.67 23.67 536 -0.03(-0.12%)
Oct 12, 2022 23.70 67 -0.16(-0.65%)
Oct 11, 2022 23.33 23.85 23.33 23.85 1,641 +0.42(+1.79%)
Oct 10, 2022 23.43 23.43 23.43 23.43 442 +0.12(+0.50%)
Oct 07, 2022 23.32 23.32 23.32 23.32 368 -0.15(-0.62%)
Oct 05, 2022 23.46 79 -0.95(-3.88%)
Oct 04, 2022 23.17 24.41 23.17 24.41 542 +1.33(+5.75%)
Oct 03, 2022 23.57 23.57 22.75 23.08 7,850 -0.31(-1.34%)
Sep 30, 2022 23.86 24.05 23.39 23.39 2,483 +0.06(+0.25%)
Sep 28, 2022 23.33 582 +0.05(+0.20%)
Sep 27, 2022 23.55 23.55 23.21 23.29 2,304 -0.16(-0.70%)
Sep 26, 2022 23.53 24.24 23.10 23.45 8,045 -0.06(-0.25%)
Sep 23, 2022 23.90 24.60 23.51 23.51 2,589 -0.61(-2.51%)
Sep 22, 2022 23.77 24.75 23.25 24.12 6,786 +0.31(+1.31%)
Sep 21, 2022 23.44 24.39 23.12 23.80 9,915 -0.63(-2.60%)
Sep 20, 2022 23.75 24.44 23.64 24.44 7,223 +0.46(+1.93%)
Sep 19, 2022 25.63 25.78 23.92 23.97 22,508 -2.68(-10.05%)
Sep 16, 2022 22.93 26.65 22.81 26.65 69,821 +3.43(+14.78%)
Sep 15, 2022 23.22 23.22 23.22 23.22 1,058 +0.37(+1.60%)
Sep 14, 2022 23.46 23.46 22.86 22.86 3,702 -0.09(-0.40%)
Sep 13, 2022 23.05 23.47 22.86 22.95 4,727 -0.24(-1.03%)
Sep 12, 2022 22.94 23.24 22.94 23.19 1,439 +0.24(+1.06%)
Sep 09, 2022 22.97 23.13 22.94 22.94 3,089 +0.08(+0.34%)
Sep 08, 2022 23.18 23.18 22.74 22.87 925 -0.06(-0.26%)
Sep 07, 2022 22.81 22.92 22.81 22.92 2,820 -0.06(-0.25%)
Sep 06, 2022 22.98 22.98 22.98 22.98 449 +0.15(+0.64%)
Sep 02, 2022 22.76 23.04 22.76 22.84 5,393 -0.11(-0.47%)
Sep 01, 2022 23.05 23.42 22.93 22.94 3,265 -0.14(-0.59%)
Aug 31, 2022 23.05 23.42 23.05 23.08 5,844 +0.03(+0.13%)
Aug 30, 2022 23.14 23.29 23.05 23.05 2,273 -0.09(-0.38%)
Aug 29, 2022 24.19 24.19 23.06 23.14 6,079 -1.46(-5.95%)
Aug 26, 2022 23.55 24.60 23.05 24.60 5,392 +0.59(+2.47%)
Aug 24, 2022 24.01 151 +0.82(+3.55%)
Aug 22, 2022 23.19 11 -0.44(-1.86%)
Aug 18, 2022 23.63 53 +0.01(+0.04%)
Aug 17, 2022 23.43 23.62 23.43 23.62 587 +0.43(+1.85%)
Aug 16, 2022 22.85 23.43 22.85 23.19 3,744 +0.30(+1.32%)
Aug 15, 2022 22.70 23.09 22.66 22.89 5,644 -0.06(-0.26%)
Aug 12, 2022 22.56 22.94 22.48 22.94 1,709 -0.10(-0.42%)
Aug 11, 2022 23.03 23.43 23.03 23.04 1,732 +0.36(+1.59%)
Aug 10, 2022 22.67 22.68 22.67 22.68 1,586 +0.21(+0.95%)
Aug 09, 2022 22.47 22.56 22.47 22.47 5,646 +0.01(+0.04%)
Aug 08, 2022 22.55 22.55 22.46 22.46 1,499 -0.10(-0.43%)
Aug 05, 2022 22.55 22.55 22.40 22.55 498 -0.03(-0.15%)
Aug 04, 2022 22.60 22.60 22.59 22.59 898 +0.04(+0.19%)
Aug 03, 2022 22.64 22.64 22.48 22.55 2,184 -0.02(-0.09%)
Aug 02, 2022 22.53 22.66 22.51 22.57 8,293 -0.10(-0.42%)
Aug 01, 2022 22.57 22.69 22.57 22.66 4,685 +0.10(+0.43%)
Jul 29, 2022 22.51 22.94 22.40 22.56 9,022 -0.06(-0.25%)
Jul 28, 2022 22.70 22.79 22.45 22.62 3,159 -0.05(-0.22%)
Jul 27, 2022 23.30 23.50 22.65 22.67 7,936 -0.16(-0.68%)
Jul 26, 2022 23.75 24.08 22.60 22.83 16,822 -0.97(-4.08%)
Jul 25, 2022 22.70 24.48 22.70 23.80 6,279 +0.74(+3.20%)
Jul 22, 2022 22.89 23.06 22.89 23.06 1,588 +0.70(+3.12%)
Jul 21, 2022 22.80 22.86 22.33 22.36 12,276 -0.45(-1.96%)
Jul 20, 2022 22.40 23.13 22.40 22.81 2,679 +0.30(+1.34%)
Jul 19, 2022 22.70 23.46 22.32 22.51 3,978 +0.00(+0.00%)
Jul 18, 2022 22.30 22.52 22.30 22.51 4,114 +0.07(+0.30%)
Jul 15, 2022 22.86 22.86 22.44 22.44 2,452 -0.25(-1.11%)
Jul 14, 2022 23.49 23.97 22.64 22.69 3,393 +0.00(+0.00%)
Jul 13, 2022 22.23 22.69 22.20 22.69 4,504 +0.58(+2.60%)
Jul 12, 2022 22.30 22.53 21.85 22.11 9,515 -0.46(-2.04%)
Jul 11, 2022 23.03 23.03 22.40 22.57 15,685 -0.21(-0.94%)
Jul 08, 2022 23.18 23.18 22.55 22.79 5,518 -0.34(-1.47%)
Jul 07, 2022 22.69 23.51 22.69 23.13 2,518 +0.50(+2.23%)
Jul 06, 2022 22.84 23.18 22.28 22.62 22,493 -0.32(-1.39%)
Jul 05, 2022 23.08 23.90 22.81 22.94 6,446 -0.33(-1.42%)
Jul 01, 2022 23.21 23.90 22.69 23.27 11,725 +0.38(+1.65%)
Jun 30, 2022 22.79 22.89 22.72 22.89 5,822 -0.04(-0.17%)
Jun 29, 2022 22.93 22.98 22.93 22.93 10,075 -0.34(-1.46%)
Jun 28, 2022 23.35 23.36 23.27 23.27 1,769 -0.55(-2.32%)
Jun 27, 2022 23.15 23.82 23.15 23.82 1,829 +0.89(+3.87%)
Jun 24, 2022 24.02 25.21 21.82 22.94 27,664 -0.82(-3.45%)
Jun 23, 2022 23.82 23.83 23.74 23.76 7,241 +0.14(+0.60%)
Jun 22, 2022 24.19 24.19 23.62 23.62 5,783 -0.58(-2.38%)
Jun 21, 2022 23.57 24.39 23.39 24.19 16,160 +1.49(+6.58%)
Jun 17, 2022 24.54 24.72 22.70 22.70 20,012 -1.98(-8.02%)
Jun 16, 2022 24.64 24.74 24.64 24.68 2,105 -0.10(-0.39%)
Jun 15, 2022 24.87 25.08 24.77 24.78 42,709 -0.28(-1.12%)
Jun 14, 2022 25.06 25.06 25.06 25.06 1,421 -0.06(-0.25%)
Jun 13, 2022 25.27 25.27 25.12 25.12 2,116 -0.15(-0.58%)
Jun 10, 2022 25.27 25.28 25.26 25.26 2,584 -0.12(-0.46%)
Jun 08, 2022 25.38 367 -0.00(-0.02%)
Jun 07, 2022 25.37 25.45 25.37 25.39 3,184 -0.17(-0.67%)
Jun 06, 2022 25.62 25.62 25.56 25.56 1,526 +0.05(+0.20%)
Jun 03, 2022 25.51 25.51 25.51 25.51 5,358 -0.12(-0.45%)
Jun 02, 2022 25.44 25.62 25.37 25.62 3,945 +0.12(+0.46%)
Jun 01, 2022 25.65 25.65 25.26 25.51 5,911 -0.14(-0.53%)
May 31, 2022 25.65 25.70 25.57 25.64 6,010 +12.86(+100.53%)
May 27, 2022 12.79 12.79 12.63 12.79 30,319 +0.00(+0.00%)
May 26, 2022 12.70 12.79 12.69 12.79 20,778 +0.06(+0.47%)
May 25, 2022 12.70 12.73 12.68 12.73 5,086 -0.02(-0.19%)
May 24, 2022 12.48 12.75 12.48 12.75 9,137 +0.00(+0.03%)
May 23, 2022 12.55 12.79 12.43 12.75 11,591 +0.43(+3.51%)
May 20, 2022 12.84 12.84 12.31 12.31 3,155 -0.06(-0.49%)
May 19, 2022 12.17 12.38 12.17 12.38 2,338 -0.11(-0.86%)
May 17, 2022 12.48 1,023 +0.23(+1.92%)
May 16, 2022 12.04 12.25 12.04 12.25 1,732 +0.11(+0.93%)
May 13, 2022 12.14 12.14 12.14 12.14 1,509 -0.03(-0.22%)
May 12, 2022 12.16 12.16 12.16 12.16 2,367 +0.22(+1.80%)
May 11, 2022 12.37 12.37 11.95 11.95 3,246 -0.10(-0.80%)
May 10, 2022 12.04 12.04 12.04 12.04 1,835 +0.00(+0.02%)
May 09, 2022 12.04 12.04 12.04 12.04 7,132 +0.04(+0.36%)
May 06, 2022 12.55 12.55 11.94 12.00 46,094 -0.55(-4.41%)
May 05, 2022 12.58 12.58 12.55 12.55 4,841 -0.09(-0.74%)
May 04, 2022 12.57 12.64 12.57 12.64 3,724 +0.01(+0.11%)
May 03, 2022 12.64 12.78 12.56 12.63 23,723 -0.00(-0.04%)
May 02, 2022 12.55 12.76 12.54 12.64 15,847 -0.04(-0.28%)
Apr 29, 2022 12.79 12.79 12.67 12.67 5,775 -0.17(-1.31%)
Apr 28, 2022 12.82 12.84 12.82 12.84 3,786 -0.14(-1.09%)
Apr 27, 2022 12.98 12.98 12.98 12.98 1,121 +0.03(+0.20%)
Apr 26, 2022 12.96 12.96 12.96 12.96 3,441 +0.13(+1.05%)
Apr 25, 2022 12.98 13.24 12.78 12.82 16,433 -0.28(-2.17%)
Apr 22, 2022 13.01 13.10 12.91 13.10 9,844 +0.06(+0.47%)
Apr 21, 2022 13.04 13.04 13.04 13.04 1,050 -0.09(-0.72%)
Apr 20, 2022 13.18 13.44 13.14 13.14 18,272 +0.07(+0.55%)
Apr 19, 2022 13.07 13.07 13.07 13.07 5,169 +0.10(+0.80%)
Apr 18, 2022 12.94 13.05 12.91 12.96 3,944 +0.00(+0.02%)
Apr 14, 2022 12.96 12.96 12.96 12.96 2,266 -0.01(-0.04%)
Apr 13, 2022 12.97 12.97 12.97 12.97 4,288 -0.12(-0.88%)
Apr 12, 2022 13.08 13.19 13.08 13.08 6,344 -0.07(-0.55%)
Apr 11, 2022 13.39 13.39 13.13 13.15 13,207 -0.34(-2.50%)
Apr 07, 2022 13.49 1,278 -0.21(-1.56%)
Apr 06, 2022 13.60 13.73 13.51 13.70 26,293 -0.26(-1.90%)
Apr 04, 2022 13.97 518 +0.54(+4.02%)
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.