Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 20.84 21.01 20.84 21.01 768 -0.04(-0.18%)
Apr 27, 2023 20.77 21.05 20.77 21.05 1,070 +0.59(+2.88%)
Apr 26, 2023 20.66 20.66 20.38 20.46 441 +0.08(+0.41%)
Apr 25, 2023 20.38 20.38 20.38 20.38 255 -0.34(-1.63%)
Apr 24, 2023 20.87 20.87 20.71 20.71 375 -0.23(-1.12%)
Apr 21, 2023 20.95 20.95 20.95 20.95 146 -0.10(-0.49%)
Apr 20, 2023 21.05 21.05 21.05 21.05 220 -0.20(-0.92%)
Apr 19, 2023 21.21 21.37 21.21 21.25 675 -0.21(-0.96%)
Apr 18, 2023 21.49 21.49 21.45 21.45 284 +0.18(+0.84%)
Apr 17, 2023 21.24 21.27 21.24 21.27 391 -0.14(-0.66%)
Apr 14, 2023 21.41 21.41 21.41 21.41 106 -0.03(-0.13%)
Apr 13, 2023 21.20 21.44 21.20 21.44 258 +0.46(+2.19%)
Apr 12, 2023 21.19 21.19 20.98 20.98 226 -0.23(-1.08%)
Apr 11, 2023 21.25 21.25 21.21 21.21 381 -0.10(-0.46%)
Apr 10, 2023 21.12 21.31 21.12 21.31 244 +0.00(+0.00%)
Apr 06, 2023 21.07 21.31 21.07 21.31 465 +0.25(+1.20%)
Apr 05, 2023 21.06 21.06 21.06 21.06 150 -0.42(-1.96%)
Apr 04, 2023 21.53 21.53 21.48 21.48 647 -0.01(-0.04%)
Apr 03, 2023 21.30 21.49 21.30 21.49 455 +0.13(+0.61%)
Mar 31, 2023 21.36 21.36 21.36 21.36 493 +0.22(+1.06%)
Mar 30, 2023 21.13 21.13 21.13 21.13 80 +0.22(+1.03%)
Mar 29, 2023 20.92 20.92 20.92 20.92 30 +0.19(+0.91%)
Mar 28, 2023 20.59 20.73 20.59 20.73 291 +0.05(+0.26%)
Mar 27, 2023 20.87 20.87 20.67 20.67 339 -0.31(-1.47%)
Mar 24, 2023 20.86 20.98 20.85 20.98 414 +0.14(+0.67%)
Mar 23, 2023 20.84 20.84 20.84 20.84 161 +0.15(+0.72%)
Mar 22, 2023 20.93 20.93 20.69 20.69 286 -0.25(-1.21%)
Mar 21, 2023 20.84 20.95 20.84 20.95 278 +0.51(+2.47%)
Mar 20, 2023 20.45 20.45 20.41 20.44 370 +0.03(+0.14%)
Mar 17, 2023 20.30 20.41 20.26 20.41 406 +0.03(+0.14%)
Mar 16, 2023 19.73 20.38 19.73 20.38 591 +0.72(+3.67%)
Mar 15, 2023 19.52 19.66 19.49 19.66 824 -0.14(-0.71%)
Mar 14, 2023 19.80 19.80 19.80 19.80 281 +0.37(+1.88%)
Mar 13, 2023 19.07 19.44 19.07 19.44 145 +0.35(+1.81%)
Mar 10, 2023 19.09 19.09 19.09 19.09 484 -0.33(-1.69%)
Mar 09, 2023 19.86 19.86 19.42 19.42 812 -0.39(-1.97%)
Mar 08, 2023 19.81 19.81 19.81 19.81 201 +0.08(+0.41%)
Mar 07, 2023 19.79 19.79 19.73 19.73 389 -0.39(-1.95%)
Mar 06, 2023 20.21 20.21 20.12 20.12 489 +0.01(+0.05%)
Mar 03, 2023 19.77 20.11 19.77 20.11 494 +0.48(+2.43%)
Mar 02, 2023 19.36 19.64 19.33 19.64 813 +0.24(+1.25%)
Mar 01, 2023 19.38 19.39 19.30 19.39 754 +0.20(+1.02%)
Feb 28, 2023 19.20 19.20 19.20 19.20 70 +0.00(+0.00%)
Feb 27, 2023 19.20 19.20 19.20 19.20 161 +0.11(+0.59%)
Feb 24, 2023 19.21 19.21 19.08 19.08 844 -0.63(-3.18%)
Feb 23, 2023 19.65 19.71 19.65 19.71 344 +0.20(+1.01%)
Feb 22, 2023 19.65 19.65 19.51 19.51 470 -0.12(-0.62%)
Feb 21, 2023 19.77 19.77 19.64 19.64 397 -0.44(-2.19%)
Feb 17, 2023 20.08 20.08 20.08 20.08 215 -0.36(-1.79%)
Feb 16, 2023 20.67 20.84 20.44 20.44 746 -0.23(-1.13%)
Feb 15, 2023 20.13 20.67 20.13 20.67 161 +0.43(+2.13%)
Feb 14, 2023 19.94 20.24 19.94 20.24 730 +0.21(+1.06%)
Feb 13, 2023 20.04 20.07 20.03 20.03 627 +0.20(+1.01%)
Feb 10, 2023 19.83 19.83 19.83 19.83 197 -0.59(-2.89%)
Feb 09, 2023 20.85 20.85 20.42 20.42 418 +0.03(+0.14%)
Feb 08, 2023 20.78 20.78 20.39 20.39 620 -0.51(-2.42%)
Feb 07, 2023 20.52 20.91 20.52 20.90 724 +0.38(+1.84%)
Feb 06, 2023 20.49 20.52 20.49 20.52 610 -0.26(-1.23%)
Feb 03, 2023 20.78 21.25 20.78 20.78 1,546 -0.51(-2.42%)
Feb 02, 2023 21.27 21.29 21.27 21.29 479 +1.02(+5.03%)
Feb 01, 2023 19.84 20.33 19.78 20.27 660 +0.30(+1.50%)
Jan 31, 2023 19.97 19.97 19.97 19.97 194 +0.24(+1.23%)
Jan 30, 2023 20.14 20.14 19.72 19.73 2,316 -0.59(-2.90%)
Jan 27, 2023 19.88 20.32 19.88 20.32 951 +0.39(+1.97%)
Jan 26, 2023 19.71 19.93 19.71 19.93 542 +0.38(+1.96%)
Jan 25, 2023 19.24 19.54 19.22 19.54 1,046 -0.06(-0.29%)
Jan 24, 2023 19.66 19.66 19.60 19.60 517 -0.06(-0.29%)
Jan 23, 2023 19.25 19.77 19.25 19.65 2,979 +0.52(+2.74%)
Jan 20, 2023 18.62 19.13 18.62 19.13 898 +0.43(+2.32%)
Jan 19, 2023 18.67 18.73 18.57 18.70 1,085 -0.11(-0.57%)
Jan 18, 2023 19.13 19.14 18.79 18.80 1,113 -0.16(-0.84%)
Jan 17, 2023 18.89 18.96 18.81 18.96 619 +0.20(+1.05%)
Jan 13, 2023 18.35 18.77 18.35 18.77 252 +0.24(+1.31%)
Jan 12, 2023 18.42 18.56 18.42 18.52 832 +0.07(+0.41%)
Jan 11, 2023 18.29 18.45 18.29 18.45 225 +0.27(+1.49%)
Jan 10, 2023 17.95 18.18 17.95 18.18 243 +0.27(+1.52%)
Jan 09, 2023 17.82 17.90 17.82 17.90 348 +0.33(+1.86%)
Jan 06, 2023 17.62 17.62 17.58 17.58 203 +0.19(+1.08%)
Jan 05, 2023 17.34 17.39 17.34 17.39 165 -0.33(-1.84%)
Jan 04, 2023 17.56 17.72 17.56 17.72 321 +0.47(+2.71%)
Jan 03, 2023 17.43 17.43 17.25 17.25 195 +0.04(+0.22%)
Dec 30, 2022 17.21 17.21 17.21 17.21 311 -0.11(-0.65%)
Dec 29, 2022 17.00 17.32 17.00 17.32 409 +0.78(+4.71%)
Dec 28, 2022 16.72 16.72 16.55 16.55 674 -0.29(-1.72%)
Dec 27, 2022 16.83 16.83 16.83 16.83 154 -0.03(-0.17%)
Dec 23, 2022 16.86 16.86 16.86 16.86 365 -0.09(-0.55%)
Dec 22, 2022 17.11 17.11 16.96 16.96 1,177 -0.17(-0.98%)
Dec 21, 2022 16.95 17.12 16.95 17.12 1,813 +0.23(+1.38%)
Dec 20, 2022 16.79 16.89 16.79 16.89 516 +0.09(+0.56%)
Dec 19, 2022 16.80 16.80 16.80 16.80 165 -0.26(-1.53%)
Dec 16, 2022 17.14 17.14 17.06 17.06 1,324 -0.08(-0.49%)
Dec 15, 2022 17.68 17.68 17.14 17.14 497 -0.80(-4.47%)
Dec 14, 2022 17.86 17.94 17.86 17.94 151 +0.19(+1.05%)
Dec 13, 2022 18.01 18.01 17.76 17.76 1,195 -0.02(-0.10%)
Dec 12, 2022 17.53 17.78 17.53 17.78 236 +0.16(+0.90%)
Dec 09, 2022 17.72 17.72 17.62 17.62 973 -0.06(-0.32%)
Dec 08, 2022 17.59 17.67 17.59 17.67 284 +0.37(+2.16%)
Dec 07, 2022 17.30 17.30 17.30 17.30 95 -0.05(-0.27%)
Dec 06, 2022 17.35 17.35 17.35 17.35 147 -0.39(-2.21%)
Dec 05, 2022 18.20 18.20 17.74 17.74 924 -0.62(-3.35%)
Dec 02, 2022 18.35 18.35 18.35 18.35 349 +0.15(+0.82%)
Dec 01, 2022 18.21 18.21 18.09 18.21 1,426 +0.15(+0.83%)
Nov 30, 2022 18.06 18.06 18.06 18.06 283 +0.76(+4.42%)
Nov 29, 2022 17.29 17.29 17.29 17.29 73 +0.05(+0.27%)
Nov 28, 2022 17.35 17.35 17.24 17.24 1,197 -0.18(-1.02%)
Nov 25, 2022 17.50 17.50 17.42 17.42 488 -0.28(-1.58%)
Nov 23, 2022 17.70 17.70 17.70 17.70 107 +0.49(+2.82%)
Nov 22, 2022 17.17 17.22 17.17 17.22 429 +0.16(+0.93%)
Nov 21, 2022 17.28 17.28 17.06 17.06 433 -0.39(-2.24%)
Nov 18, 2022 17.88 17.88 17.45 17.45 1,606 -0.34(-1.89%)
Nov 17, 2022 17.79 17.79 17.79 17.79 72 +0.01(+0.05%)
Nov 16, 2022 17.80 17.86 17.78 17.78 552 -0.36(-2.01%)
Nov 15, 2022 18.09 18.14 18.09 18.14 517 +0.64(+3.68%)
Nov 14, 2022 17.66 17.66 17.50 17.50 819 -0.37(-2.09%)
Nov 11, 2022 17.60 17.87 17.60 17.87 286 +0.91(+5.39%)
Nov 10, 2022 16.80 16.96 16.80 16.96 446 +1.40(+8.99%)
Nov 09, 2022 16.13 16.13 15.56 15.56 1,186 -0.79(-4.85%)
Nov 08, 2022 16.35 16.35 16.35 16.35 122 -0.20(-1.18%)
Nov 07, 2022 16.55 16.55 16.55 16.55 147 +0.12(+0.74%)
Nov 04, 2022 16.46 16.46 16.42 16.42 388 +0.34(+2.09%)
Nov 03, 2022 16.09 16.09 16.09 16.09 532 -0.27(-1.65%)
Nov 02, 2022 16.77 16.77 16.36 16.36 968 -0.32(-1.90%)
Nov 01, 2022 17.01 17.01 16.68 16.68 436 +0.07(+0.39%)
Oct 31, 2022 16.61 16.61 16.61 16.61 189 -0.18(-1.06%)
Oct 28, 2022 16.66 16.83 16.66 16.79 510 +0.13(+0.78%)
Oct 27, 2022 16.90 16.91 16.66 16.66 1,716 -0.39(-2.30%)
Oct 26, 2022 17.02 17.05 17.02 17.05 455 -0.11(-0.65%)
Oct 25, 2022 16.94 17.16 16.94 17.16 345 +0.59(+3.55%)
Oct 24, 2022 16.55 16.57 16.55 16.57 567 -0.22(-1.33%)
Oct 21, 2022 16.63 16.86 16.63 16.80 928 -0.01(-0.06%)
Oct 20, 2022 17.18 17.18 16.81 16.81 654 +0.04(+0.22%)
Oct 19, 2022 16.92 16.92 16.77 16.77 397 -0.31(-1.80%)
Oct 18, 2022 17.43 17.43 17.08 17.08 694 +0.12(+0.71%)
Oct 17, 2022 16.96 16.96 16.96 16.96 328 +0.63(+3.89%)
Oct 14, 2022 16.97 16.97 16.32 16.32 452 -0.43(-2.56%)
Oct 13, 2022 16.12 16.75 16.12 16.75 512 +0.13(+0.79%)
Oct 12, 2022 16.62 16.62 16.62 16.62 362 -0.08(-0.50%)
Oct 11, 2022 16.76 16.79 16.70 16.70 924 -0.26(-1.54%)
Oct 10, 2022 17.20 17.20 16.97 16.97 856 -0.26(-1.52%)
Oct 07, 2022 17.68 17.68 17.23 17.23 660 -0.76(-4.20%)
Oct 06, 2022 17.98 17.98 17.98 17.98 185 +0.07(+0.42%)
Oct 05, 2022 17.91 17.99 17.91 17.91 1,017 -0.33(-1.79%)
Oct 04, 2022 17.71 18.23 17.71 18.23 446 +0.96(+5.56%)
Oct 03, 2022 16.88 17.27 16.88 17.27 465 +0.32(+1.87%)
Sep 30, 2022 16.96 16.96 16.96 16.96 110 -0.16(-0.93%)
Sep 29, 2022 17.05 17.11 17.05 17.11 703 -0.50(-2.86%)
Sep 28, 2022 17.24 17.62 17.24 17.62 914 +0.30(+1.72%)
Sep 27, 2022 17.32 17.32 17.32 17.32 240 +0.07(+0.38%)
Sep 26, 2022 17.27 17.27 17.25 17.25 220 +0.01(+0.05%)
Sep 23, 2022 17.36 17.36 17.11 17.25 491 -0.43(-2.43%)
Sep 22, 2022 17.78 17.79 17.67 17.67 555 -0.21(-1.20%)
Sep 21, 2022 17.89 17.89 17.89 17.89 91 -0.33(-1.79%)
Sep 20, 2022 18.33 18.33 18.21 18.21 665 -0.21(-1.16%)
Sep 19, 2022 18.29 18.43 18.29 18.43 599 -0.13(-0.70%)
Sep 16, 2022 18.56 18.56 18.56 18.56 278 -0.37(-1.97%)
Sep 15, 2022 18.89 18.93 18.89 18.93 630 -0.32(-1.65%)
Sep 14, 2022 19.09 19.25 19.09 19.25 429 +0.21(+1.08%)
Sep 13, 2022 19.47 19.47 19.05 19.05 210 -0.99(-4.94%)
Sep 12, 2022 19.94 20.03 19.90 20.03 913 +0.15(+0.75%)
Sep 09, 2022 19.39 19.88 19.39 19.88 1,569 +0.75(+3.90%)
Sep 08, 2022 18.79 19.14 18.76 19.14 530 +0.19(+0.98%)
Sep 07, 2022 18.64 18.95 18.64 18.95 571 +0.20(+1.04%)
Sep 06, 2022 19.02 19.02 18.76 18.76 675 -0.26(-1.37%)
Sep 02, 2022 19.46 19.46 19.02 19.02 470 -0.29(-1.50%)
Sep 01, 2022 19.36 19.36 19.22 19.31 699 -0.31(-1.57%)
Aug 31, 2022 19.74 19.83 19.61 19.61 750 +0.11(+0.57%)
Aug 30, 2022 19.68 19.68 19.50 19.50 457 -0.01(-0.05%)
Aug 29, 2022 19.88 19.88 19.51 19.51 600 -0.35(-1.78%)
Aug 26, 2022 19.93 19.93 19.82 19.87 1,383 -0.78(-3.79%)
Aug 25, 2022 20.43 20.65 20.43 20.65 409 +0.50(+2.50%)
Aug 24, 2022 20.21 20.21 20.15 20.15 349 +0.01(+0.05%)
Aug 23, 2022 20.20 20.28 20.14 20.14 1,638 -0.08(-0.41%)
Aug 22, 2022 20.45 20.45 20.20 20.22 739 -0.41(-1.99%)
Aug 19, 2022 21.15 21.15 20.63 20.63 540 -0.83(-3.87%)
Aug 18, 2022 21.64 21.64 21.36 21.46 713 -0.06(-0.26%)
Aug 17, 2022 21.69 21.69 21.52 21.52 270 -0.39(-1.77%)
Aug 16, 2022 21.91 21.91 21.90 21.90 582 -0.01(-0.06%)
Aug 15, 2022 21.98 21.98 21.73 21.92 1,564 +0.08(+0.38%)
Aug 12, 2022 21.54 21.90 21.53 21.83 2,082 +0.29(+1.34%)
Aug 11, 2022 21.82 21.82 21.54 21.54 1,356 +0.05(+0.22%)
Aug 10, 2022 21.11 21.50 21.11 21.50 3,533 +0.46(+2.17%)
Aug 09, 2022 21.30 21.30 21.04 21.04 1,303 -0.37(-1.74%)
Aug 08, 2022 21.53 21.53 21.40 21.41 994 -0.08(-0.39%)
Aug 05, 2022 21.43 21.50 21.40 21.50 385 +0.07(+0.35%)
Aug 04, 2022 21.36 21.45 21.36 21.42 1,066 +0.43(+2.04%)
Aug 03, 2022 20.99 21.03 20.99 20.99 434 +0.74(+3.64%)
Aug 02, 2022 20.14 20.26 20.14 20.26 533 -0.13(-0.64%)
Aug 01, 2022 20.24 20.39 20.24 20.39 1,474 +0.09(+0.46%)
Jul 29, 2022 20.15 20.29 20.15 20.29 350 +0.07(+0.32%)
Jul 28, 2022 20.18 20.23 20.15 20.23 604 +0.08(+0.42%)
Jul 27, 2022 19.67 20.15 19.67 20.15 324 +0.66(+3.37%)
Jul 26, 2022 19.95 19.95 19.49 19.49 359 -0.62(-3.07%)
Jul 25, 2022 20.22 20.22 20.11 20.11 1,089 -0.12(-0.60%)
Jul 22, 2022 20.91 20.91 20.23 20.23 2,879 -0.83(-3.95%)
Jul 21, 2022 20.83 21.06 20.83 21.06 681 +0.34(+1.62%)
Jul 20, 2022 20.17 20.72 20.17 20.72 1,041 +0.66(+3.30%)
Jul 19, 2022 20.09 20.09 20.06 20.06 366 +0.47(+2.38%)
Jul 18, 2022 19.65 19.99 19.60 19.60 817 +0.23(+1.18%)
Jul 15, 2022 19.35 19.37 19.35 19.37 610 +0.26(+1.37%)
Jul 14, 2022 19.10 19.10 19.10 19.10 45 -0.12(-0.61%)
Jul 13, 2022 19.22 19.22 19.22 19.22 117 -0.19(-0.96%)
Jul 12, 2022 19.56 19.57 19.41 19.41 1,367 -0.06(-0.29%)
Jul 11, 2022 19.91 19.91 19.46 19.46 689 -0.82(-4.05%)
Jul 08, 2022 19.97 20.29 19.97 20.29 337 +0.07(+0.36%)
Jul 07, 2022 20.21 20.21 20.21 20.21 109 +0.47(+2.37%)
Jul 06, 2022 19.74 19.74 19.74 19.74 110 +0.04(+0.19%)
Jul 05, 2022 19.71 19.71 19.71 19.71 140 +0.60(+3.12%)
Jul 01, 2022 19.11 19.11 19.11 19.11 107 +0.10(+0.54%)
Jun 30, 2022 19.22 19.22 19.01 19.01 1,619 -0.51(-2.63%)
Jun 29, 2022 19.52 19.52 19.52 19.52 84 -0.09(-0.46%)
Jun 28, 2022 19.61 19.61 19.61 19.61 74 -0.68(-3.34%)
Jun 27, 2022 20.69 20.69 20.29 20.29 686 -0.50(-2.42%)
Jun 24, 2022 20.17 20.79 20.17 20.79 391 +0.85(+4.27%)
Jun 23, 2022 19.60 19.94 19.60 19.94 718 +0.54(+2.79%)
Jun 22, 2022 19.61 19.61 19.40 19.40 394 -0.11(-0.56%)
Jun 21, 2022 19.24 19.51 19.24 19.51 295 +0.45(+2.35%)
Jun 17, 2022 19.06 19.06 19.06 19.06 109 +0.27(+1.46%)
Jun 16, 2022 19.25 19.25 18.79 18.79 489 -0.95(-4.83%)
Jun 15, 2022 19.74 19.74 19.74 19.74 120 +0.46(+2.39%)
Jun 14, 2022 19.28 19.28 19.28 19.28 20 -0.02(-0.11%)
Jun 13, 2022 19.30 0 -1.05(-5.18%)
Jun 10, 2022 20.35 20.35 20.35 20.35 109 -0.87(-4.08%)
Jun 09, 2022 21.74 21.74 21.22 21.22 592 -0.48(-2.21%)
Jun 08, 2022 21.62 21.86 21.62 21.70 10,222 +0.17(+0.77%)
Jun 07, 2022 21.52 21.60 21.51 21.53 7,746 +0.17(+0.79%)
Jun 06, 2022 21.46 21.61 21.37 21.37 1,371 +0.20(+0.93%)
Jun 03, 2022 21.17 21.17 21.17 21.17 167 -0.65(-2.98%)
Jun 02, 2022 21.29 21.90 21.29 21.82 506 +0.44(+2.07%)
Jun 01, 2022 21.31 21.46 21.28 21.38 8,869 -0.18(-0.85%)
May 31, 2022 21.86 21.86 21.56 21.56 1,698 -0.02(-0.08%)
May 27, 2022 21.56 21.58 21.54 21.58 518 +0.37(+1.73%)
May 26, 2022 20.79 21.22 20.76 21.21 1,503 +0.42(+2.01%)
May 25, 2022 20.79 20.79 20.79 20.79 99 +0.32(+1.56%)
May 24, 2022 20.84 20.84 20.47 20.47 574 -0.90(-4.21%)
May 23, 2022 21.37 21.37 21.37 21.37 116 +0.29(+1.36%)
May 20, 2022 21.07 21.09 21.07 21.09 350 +0.01(+0.06%)
May 19, 2022 21.07 21.07 21.07 21.07 123 +0.25(+1.21%)
May 18, 2022 20.91 20.91 20.82 20.82 243 -0.42(-1.97%)
May 17, 2022 21.16 21.24 21.16 21.24 332 +0.77(+3.74%)
May 16, 2022 20.65 20.76 20.47 20.47 1,966 -0.32(-1.53%)
May 13, 2022 20.43 20.82 20.43 20.79 2,105 +0.83(+4.15%)
May 11, 2022 19.96 0 -0.39(-1.91%)
May 10, 2022 20.59 20.59 20.35 20.35 1,186 +0.11(+0.53%)
May 09, 2022 20.89 20.89 20.24 20.24 779 -1.00(-4.70%)
May 06, 2022 21.18 21.24 21.18 21.24 324 -0.45(-2.07%)
May 05, 2022 21.69 21.69 21.67 21.69 592 -1.14(-5.01%)
May 04, 2022 21.95 22.83 21.95 22.83 593 +0.59(+2.66%)
May 03, 2022 22.17 22.24 22.17 22.24 553 +0.08(+0.37%)
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.