Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.90 27.59 26.21 26.21 12,699 -0.89(-3.28%)
Jun 29, 2023 25.70 27.36 25.70 27.10 18,625 +1.25(+4.84%)
Jun 28, 2023 25.59 26.00 25.34 25.85 5,835 -0.15(-0.58%)
Jun 27, 2023 25.94 27.19 25.57 26.00 6,227 +0.01(+0.04%)
Jun 26, 2023 26.00 26.08 25.90 25.99 2,811 -0.01(-0.04%)
Jun 23, 2023 26.20 26.20 26.00 26.00 4,414 -0.02(-0.08%)
Jun 22, 2023 26.50 26.87 26.02 26.02 8,593 -0.46(-1.74%)
Jun 21, 2023 27.00 27.08 26.48 26.48 3,847 +0.00(+0.00%)
Jun 20, 2023 26.70 28.00 26.20 26.48 14,183 +0.13(+0.49%)
Jun 16, 2023 25.19 27.42 25.01 26.35 14,476 +1.16(+4.61%)
Jun 15, 2023 25.66 25.75 25.19 25.19 1,045 +0.10(+0.40%)
Jun 14, 2023 25.02 25.09 24.82 25.09 4,154 -0.05(-0.20%)
Jun 13, 2023 24.95 25.14 24.83 25.14 3,041 -0.26(-1.02%)
Jun 12, 2023 24.90 25.48 24.90 25.40 7,362 +0.40(+1.60%)
Jun 09, 2023 24.66 25.30 24.66 25.00 3,018 -0.06(-0.24%)
Jun 08, 2023 24.80 25.60 24.63 25.06 3,865 -0.24(-0.95%)
Jun 07, 2023 26.36 26.36 25.30 25.30 433 -0.04(-0.16%)
Jun 06, 2023 25.00 25.75 24.02 25.34 3,666 +1.35(+5.63%)
Jun 05, 2023 24.90 25.54 23.99 23.99 1,364 -1.01(-4.04%)
Jun 02, 2023 24.40 25.00 24.38 25.00 2,169 +0.23(+0.93%)
Jun 01, 2023 24.38 24.80 24.30 24.77 3,048 -0.23(-0.92%)
May 31, 2023 24.98 26.20 24.98 25.00 2,259 -0.14(-0.56%)
May 30, 2023 25.14 25.14 25.14 25.14 664 +0.10(+0.40%)
May 26, 2023 25.78 25.78 24.75 25.04 3,194 -1.46(-5.51%)
May 25, 2023 25.30 26.50 25.30 26.50 1,215 -0.30(-1.12%)
May 24, 2023 26.33 26.80 25.70 26.80 5,508 +0.30(+1.13%)
May 23, 2023 27.20 27.20 26.34 26.50 8,130 -0.28(-1.05%)
May 22, 2023 26.78 26.78 26.78 26.78 330 +0.45(+1.71%)
May 18, 2023 26.33 342 -0.67(-2.48%)
May 17, 2023 27.05 27.30 27.00 27.00 1,747 -0.52(-1.89%)
May 16, 2023 27.50 28.00 27.50 27.52 4,983 +0.02(+0.07%)
May 15, 2023 27.49 27.50 25.45 27.50 3,237 +0.00(+0.00%)
May 11, 2023 27.50 151 -2.20(-7.41%)
May 10, 2023 29.88 31.00 29.18 29.70 2,587 -0.30(-1.00%)
May 08, 2023 30.00 450 -0.85(-2.76%)
May 05, 2023 31.09 31.09 30.85 30.85 1,133 +0.30(+0.98%)
May 04, 2023 30.96 30.96 30.40 30.55 1,358 +0.05(+0.16%)
May 03, 2023 31.00 31.00 30.50 30.50 1,310 -0.54(-1.75%)
May 02, 2023 31.04 31.04 31.04 31.04 848 -0.45(-1.44%)
Apr 28, 2023 31.49 312 -0.01(-0.02%)
Apr 27, 2023 31.98 31.98 31.50 31.50 447 +0.38(+1.22%)
Apr 26, 2023 32.00 32.16 31.12 31.12 813 -2.10(-6.32%)
Apr 25, 2023 33.22 33.22 33.22 33.22 202 +0.82(+2.53%)
Apr 24, 2023 32.38 32.40 31.53 32.40 2,100 +0.60(+1.89%)
Apr 21, 2023 31.31 31.80 31.22 31.80 833 +1.29(+4.23%)
Apr 20, 2023 30.51 30.51 30.51 30.51 736 -1.13(-3.57%)
Apr 18, 2023 31.64 308 -0.58(-1.80%)
Apr 17, 2023 31.53 32.22 31.53 32.22 964 +0.24(+0.75%)
Apr 13, 2023 31.98 245 +0.67(+2.14%)
Apr 12, 2023 31.33 31.33 31.31 31.31 1,140 -0.02(-0.06%)
Apr 11, 2023 31.33 31.33 31.33 31.33 719 -0.42(-1.32%)
Apr 10, 2023 32.15 32.31 31.75 31.75 4,572 -0.70(-2.16%)
Apr 06, 2023 31.31 32.49 31.31 32.45 3,042 +1.36(+4.37%)
Apr 05, 2023 31.50 32.00 30.50 31.09 7,885 -0.94(-2.94%)
Apr 04, 2023 32.03 32.03 32.03 32.03 717 -0.98(-2.96%)
Apr 03, 2023 30.81 33.01 30.81 33.01 2,326 +2.29(+7.45%)
Mar 31, 2023 33.28 33.28 30.45 30.72 2,308 -2.52(-7.58%)
Mar 30, 2023 30.00 33.24 30.00 33.24 1,018 +1.74(+5.52%)
Mar 29, 2023 31.42 31.52 31.42 31.50 1,289 -0.43(-1.35%)
Mar 28, 2023 31.93 31.93 31.93 31.93 902 +0.28(+0.88%)
Mar 27, 2023 31.65 31.65 31.65 31.65 544 -0.55(-1.71%)
Mar 24, 2023 32.61 32.61 32.16 32.20 1,264 -1.24(-3.71%)
Mar 23, 2023 33.44 33.44 33.44 33.44 690 -0.89(-2.59%)
Mar 22, 2023 34.33 34.33 34.33 34.33 255 -0.67(-1.91%)
Mar 21, 2023 33.45 35.00 32.58 35.00 915 +0.07(+0.20%)
Mar 20, 2023 34.61 34.93 32.43 34.93 1,673 +0.15(+0.44%)
Mar 17, 2023 35.10 36.09 34.27 34.78 1,297 -0.36(-1.02%)
Mar 16, 2023 35.14 35.14 35.14 35.14 802 +0.64(+1.86%)
Mar 15, 2023 34.16 34.50 34.16 34.50 518 +0.34(+1.00%)
Mar 14, 2023 34.17 36.00 34.16 34.16 6,337 +0.98(+2.95%)
Mar 13, 2023 37.76 37.76 32.16 33.18 3,190 -3.32(-9.10%)
Mar 10, 2023 35.16 37.52 35.16 36.50 7,946 +0.31(+0.85%)
Mar 09, 2023 34.37 36.30 33.77 36.19 9,570 +3.04(+9.18%)
Mar 08, 2023 32.85 33.15 31.20 33.15 4,862 +1.20(+3.76%)
Mar 07, 2023 31.95 31.95 31.95 31.95 1,149 +0.25(+0.79%)
Mar 06, 2023 28.02 32.27 28.02 31.70 17,529 +3.50(+12.41%)
Mar 03, 2023 28.34 29.01 28.00 28.20 12,953 +0.57(+2.06%)
Mar 02, 2023 29.65 29.73 27.45 27.63 11,102 -2.08(-7.00%)
Mar 01, 2023 32.83 33.00 29.15 29.71 20,640 -2.74(-8.44%)
Feb 28, 2023 34.42 34.45 32.45 32.45 8,567 -1.30(-3.85%)
Feb 27, 2023 35.06 35.06 33.75 33.75 6,919 -0.61(-1.78%)
Feb 24, 2023 35.04 36.11 33.01 34.36 14,837 -0.68(-1.94%)
Feb 23, 2023 34.52 35.30 34.04 35.04 9,594 +0.94(+2.76%)
Feb 22, 2023 34.54 36.33 34.05 34.10 21,946 +0.19(+0.56%)
Feb 21, 2023 34.00 34.40 33.91 33.91 1,519 -0.09(-0.26%)
Feb 16, 2023 34.00 1,097 +1.00(+3.03%)
Feb 15, 2023 33.24 33.99 33.00 33.00 3,146 -0.93(-2.74%)
Feb 14, 2023 33.54 33.99 33.23 33.93 2,706 +0.39(+1.16%)
Feb 13, 2023 33.80 33.80 33.54 33.54 2,698 -0.06(-0.18%)
Feb 10, 2023 33.25 33.65 33.10 33.60 7,859 +0.45(+1.36%)
Feb 09, 2023 32.45 33.81 32.45 33.15 4,979 -0.38(-1.15%)
Feb 08, 2023 33.95 34.16 33.53 33.53 3,372 -0.58(-1.69%)
Feb 07, 2023 33.95 34.20 33.95 34.11 3,132 +0.12(+0.35%)
Feb 06, 2023 33.99 34.79 33.05 33.99 2,696 +0.50(+1.49%)
Feb 03, 2023 33.18 33.82 33.18 33.49 2,186 +0.59(+1.79%)
Feb 02, 2023 33.65 33.65 32.60 32.90 2,432 -0.52(-1.55%)
Feb 01, 2023 35.62 35.62 33.40 33.42 17,857 -0.68(-2.00%)
Jan 31, 2023 34.20 34.78 33.86 34.10 4,692 -0.55(-1.59%)
Jan 30, 2023 33.50 35.47 33.50 34.65 14,429 +0.46(+1.35%)
Jan 27, 2023 35.00 35.10 33.65 34.19 14,466 -0.31(-0.90%)
Jan 26, 2023 32.50 36.00 32.50 34.50 6,097 +0.88(+2.62%)
Jan 25, 2023 33.24 33.63 33.21 33.62 3,331 +0.39(+1.17%)
Jan 24, 2023 32.88 34.26 32.88 33.23 15,697 +0.89(+2.75%)
Jan 23, 2023 35.30 35.32 31.81 32.34 19,462 -3.33(-9.34%)
Jan 20, 2023 37.01 37.92 35.30 35.67 16,579 -0.98(-2.67%)
Jan 19, 2023 36.50 37.00 36.50 36.65 508 +0.03(+0.08%)
Jan 18, 2023 36.84 38.06 36.51 36.62 11,999 -0.28(-0.76%)
Jan 17, 2023 37.89 37.98 36.70 36.90 7,548 -1.01(-2.66%)
Jan 13, 2023 39.00 39.28 37.35 37.91 6,629 -0.80(-2.07%)
Jan 12, 2023 39.70 39.70 38.56 38.71 12,154 +0.51(+1.34%)
Jan 11, 2023 39.79 40.11 38.06 38.20 15,355 -0.17(-0.44%)
Jan 10, 2023 38.85 40.38 36.70 38.37 22,896 +0.47(+1.24%)
Jan 09, 2023 35.01 39.47 35.00 37.90 25,481 +3.66(+10.69%)
Jan 06, 2023 34.00 34.91 32.56 34.24 31,770 +1.24(+3.76%)
Jan 05, 2023 32.26 35.53 32.26 33.00 28,653 +0.65(+2.01%)
Jan 04, 2023 31.95 32.70 31.95 32.35 3,998 +0.42(+1.32%)
Jan 03, 2023 31.90 32.00 31.63 31.93 1,167 +0.63(+2.01%)
Dec 30, 2022 29.04 31.40 29.04 31.30 16,328 +2.85(+10.02%)
Dec 29, 2022 27.95 29.50 27.95 28.45 3,558 +0.49(+1.77%)
Dec 28, 2022 26.20 28.50 26.20 27.96 6,347 +1.46(+5.49%)
Dec 27, 2022 25.94 26.91 25.50 26.50 4,397 +1.33(+5.28%)
Dec 23, 2022 25.17 25.17 25.17 25.17 678 -0.33(-1.29%)
Dec 22, 2022 24.87 25.67 24.87 25.50 6,936 +1.00(+4.08%)
Dec 21, 2022 24.20 24.50 24.20 24.50 928 +0.83(+3.49%)
Dec 20, 2022 24.00 24.10 23.67 23.67 905 -0.03(-0.11%)
Dec 19, 2022 24.16 24.50 22.81 23.70 2,097 -1.05(-4.24%)
Dec 16, 2022 25.00 25.00 23.61 24.75 2,893 +0.00(+0.00%)
Dec 15, 2022 24.50 25.55 24.25 24.75 7,308 -0.55(-2.17%)
Dec 14, 2022 25.00 25.55 25.00 25.30 6,139 +0.80(+3.27%)
Dec 13, 2022 25.25 25.25 24.50 24.50 2,063 -0.10(-0.41%)
Dec 12, 2022 24.72 24.72 24.60 24.60 644 +0.01(+0.02%)
Dec 09, 2022 24.23 25.00 24.23 24.59 1,889 +0.17(+0.70%)
Dec 08, 2022 24.73 24.73 24.42 24.42 1,087 -0.35(-1.40%)
Dec 06, 2022 24.77 36 -0.21(-0.84%)
Dec 05, 2022 25.00 25.00 24.98 24.98 1,252 -0.02(-0.08%)
Dec 02, 2022 24.50 25.00 24.50 25.00 1,444 +0.48(+1.96%)
Dec 01, 2022 25.70 25.70 24.52 24.52 1,704 -0.68(-2.70%)
Nov 30, 2022 24.70 25.55 24.70 25.20 1,990 +0.40(+1.61%)
Nov 29, 2022 25.00 25.00 24.80 24.80 1,729 -0.31(-1.23%)
Nov 28, 2022 25.14 25.14 24.60 25.11 3,735 +0.10(+0.40%)
Nov 23, 2022 25.01 10 -0.64(-2.50%)
Nov 22, 2022 26.99 26.99 25.65 25.65 661 +0.69(+2.75%)
Nov 21, 2022 25.00 25.00 24.85 24.96 1,025 +0.06(+0.26%)
Nov 18, 2022 24.52 24.90 24.49 24.90 824 -0.11(-0.44%)
Nov 17, 2022 25.01 25.01 25.01 25.01 513 -0.24(-0.95%)
Nov 16, 2022 25.05 25.25 25.00 25.25 1,068 -0.13(-0.50%)
Nov 15, 2022 24.80 26.27 24.80 25.38 2,781 +0.25(+0.99%)
Nov 14, 2022 25.13 25.13 25.13 25.13 532 -0.57(-2.22%)
Nov 11, 2022 25.80 27.05 25.17 25.70 5,287 -0.40(-1.53%)
Nov 10, 2022 24.60 28.00 24.60 26.10 19,584 +1.86(+7.67%)
Nov 09, 2022 24.60 25.00 24.12 24.24 2,000 -0.76(-3.03%)
Nov 08, 2022 24.93 25.00 24.93 25.00 1,289 +0.00(+0.00%)
Nov 04, 2022 25.00 271 +0.00(+0.00%)
Nov 03, 2022 25.03 25.06 25.00 25.00 3,182 +0.05(+0.20%)
Nov 02, 2022 24.80 24.95 24.80 24.95 2,574 +0.44(+1.80%)
Nov 01, 2022 24.84 24.84 24.51 24.51 1,872 +0.41(+1.70%)
Oct 31, 2022 24.13 25.14 24.10 24.10 6,461 -0.46(-1.87%)
Oct 28, 2022 24.65 24.98 24.56 24.56 2,567 -0.44(-1.76%)
Oct 27, 2022 24.99 25.04 24.80 25.00 2,908 -0.02(-0.08%)
Oct 26, 2022 24.23 25.88 23.57 25.02 4,370 +0.47(+1.91%)
Oct 25, 2022 25.24 25.24 24.50 24.55 3,823 -0.15(-0.61%)
Oct 24, 2022 24.54 25.10 24.42 24.70 2,603 -0.11(-0.44%)
Oct 21, 2022 24.75 25.50 24.60 24.81 5,666 -0.40(-1.59%)
Oct 20, 2022 24.72 26.30 24.16 25.21 5,377 +0.59(+2.40%)
Oct 19, 2022 24.65 25.55 24.62 24.62 2,015 -0.14(-0.57%)
Oct 18, 2022 25.20 25.20 24.76 24.76 1,421 -0.32(-1.28%)
Oct 17, 2022 26.80 26.80 25.07 25.08 3,982 -0.30(-1.18%)
Oct 14, 2022 24.17 26.95 24.17 25.38 7,512 +0.68(+2.75%)
Oct 12, 2022 24.70 293 +0.08(+0.32%)
Oct 11, 2022 24.22 25.10 24.22 24.62 2,078 -0.38(-1.52%)
Oct 10, 2022 24.49 25.25 24.05 25.00 8,245 +0.01(+0.04%)
Oct 07, 2022 25.30 25.30 24.90 24.99 5,335 +0.39(+1.59%)
Oct 06, 2022 25.50 25.80 24.60 24.60 2,982 -0.40(-1.60%)
Oct 05, 2022 24.23 25.82 24.23 25.00 8,189 +0.60(+2.46%)
Oct 04, 2022 26.00 26.40 24.40 24.40 8,215 -1.40(-5.43%)
Oct 03, 2022 24.85 26.97 24.85 25.80 15,131 +0.75(+2.99%)
Sep 30, 2022 24.78 25.70 24.78 25.05 2,708 -0.45(-1.76%)
Sep 29, 2022 25.00 25.90 24.87 25.50 8,060 +0.05(+0.20%)
Sep 28, 2022 25.09 26.90 25.08 25.45 10,759 -0.25(-0.97%)
Sep 26, 2022 25.70 311 -0.07(-0.29%)
Sep 23, 2022 27.00 27.00 25.18 25.77 5,205 -2.04(-7.32%)
Sep 22, 2022 28.49 28.80 27.25 27.81 5,519 -1.25(-4.30%)
Sep 21, 2022 28.90 29.19 28.06 29.06 4,923 -0.14(-0.48%)
Sep 20, 2022 29.03 29.20 27.62 29.20 31,346 -0.10(-0.34%)
Sep 19, 2022 29.00 29.35 27.60 29.30 30,762 -0.33(-1.11%)
Sep 16, 2022 28.00 29.63 26.88 29.63 9,712 +1.23(+4.33%)
Sep 15, 2022 26.39 28.49 25.96 28.40 8,149 +1.69(+6.33%)
Sep 14, 2022 24.80 26.71 24.39 26.71 7,783 +2.65(+11.01%)
Sep 13, 2022 24.99 24.99 24.06 24.06 2,393 -0.97(-3.88%)
Sep 12, 2022 25.99 25.99 25.00 25.03 2,442 +0.03(+0.12%)
Sep 09, 2022 25.01 25.01 25.00 25.00 1,366 -0.92(-3.55%)
Sep 08, 2022 25.00 25.92 24.50 25.92 4,563 +1.44(+5.88%)
Sep 07, 2022 25.18 26.39 24.48 24.48 8,517 -0.54(-2.16%)
Sep 06, 2022 25.19 25.98 24.00 25.02 12,770 +0.02(+0.08%)
Sep 02, 2022 25.19 25.90 25.00 25.00 4,336 -0.04(-0.16%)
Sep 01, 2022 26.25 26.35 25.04 25.04 3,127 +0.01(+0.04%)
Aug 31, 2022 25.03 25.03 25.03 25.03 1,348 -1.20(-4.58%)
Aug 30, 2022 24.79 26.24 24.79 26.23 3,837 +1.63(+6.63%)
Aug 29, 2022 26.00 26.66 24.60 24.60 5,524 -1.65(-6.29%)
Aug 26, 2022 26.25 26.25 26.25 26.25 446 -0.55(-2.05%)
Aug 25, 2022 26.80 26.80 26.80 26.80 1,194 +0.20(+0.75%)
Aug 24, 2022 27.50 27.50 26.60 26.60 1,922 -1.40(-5.00%)
Aug 23, 2022 26.90 28.00 26.87 28.00 3,701 +1.60(+6.06%)
Aug 22, 2022 27.20 27.25 26.30 26.40 4,408 -0.81(-2.98%)
Aug 19, 2022 27.26 27.80 26.85 27.21 1,964 -0.07(-0.26%)
Aug 18, 2022 27.21 27.35 27.14 27.28 1,648 -0.72(-2.57%)
Aug 17, 2022 28.44 28.99 27.24 28.00 3,070 -0.48(-1.69%)
Aug 16, 2022 28.62 29.65 28.40 28.48 3,293 -0.80(-2.72%)
Aug 15, 2022 27.50 29.93 27.01 29.28 10,702 +1.78(+6.46%)
Aug 12, 2022 28.60 28.60 27.50 27.50 5,651 -1.80(-6.14%)
Aug 11, 2022 32.00 32.00 29.30 29.30 6,907 -2.80(-8.72%)
Aug 10, 2022 34.03 34.03 32.10 32.10 5,598 -0.78(-2.37%)
Aug 09, 2022 34.15 34.35 32.88 32.88 6,343 -1.32(-3.85%)
Aug 08, 2022 34.35 36.80 34.00 34.20 24,263 -0.14(-0.42%)
Aug 05, 2022 32.83 35.00 32.83 34.34 7,852 +1.29(+3.90%)
Aug 04, 2022 34.25 34.25 32.98 33.05 4,961 -1.20(-3.50%)
Aug 03, 2022 33.98 34.74 33.70 34.25 3,584 +1.00(+3.01%)
Aug 02, 2022 33.70 35.29 33.25 33.25 5,386 -0.85(-2.49%)
Aug 01, 2022 34.12 35.46 33.15 34.10 4,357 +0.11(+0.31%)
Jul 29, 2022 35.45 35.45 33.99 33.99 788 -0.14(-0.40%)
Jul 28, 2022 32.50 35.64 32.34 34.13 10,424 +1.63(+5.02%)
Jul 27, 2022 32.35 32.60 32.34 32.50 2,742 +0.08(+0.25%)
Jul 26, 2022 32.48 33.58 32.00 32.42 9,645 -0.58(-1.76%)
Jul 25, 2022 32.09 33.14 31.97 33.00 4,748 +0.51(+1.57%)
Jul 22, 2022 31.97 33.58 31.32 32.49 8,412 +1.15(+3.67%)
Jul 21, 2022 31.73 32.89 30.59 31.34 7,386 -0.81(-2.52%)
Jul 20, 2022 33.06 33.06 32.05 32.15 4,182 -0.55(-1.68%)
Jul 19, 2022 30.59 33.95 30.59 32.70 9,325 +2.11(+6.90%)
Jul 18, 2022 30.50 30.82 30.49 30.59 1,996 +0.84(+2.82%)
Jul 15, 2022 29.40 31.04 28.44 29.75 7,303 +0.75(+2.59%)
Jul 14, 2022 28.50 29.00 28.50 29.00 730 +0.67(+2.36%)
Jul 13, 2022 27.81 29.39 27.81 28.33 11,347 -0.25(-0.87%)
Jul 12, 2022 27.39 29.78 27.00 28.58 13,192 +0.80(+2.88%)
Jul 11, 2022 27.00 29.89 26.66 27.78 12,425 +0.68(+2.51%)
Jul 08, 2022 26.30 27.67 26.11 27.10 5,946 +1.59(+6.22%)
Jul 07, 2022 25.01 27.79 25.01 25.51 7,192 -0.59(-2.28%)
Jul 06, 2022 25.52 26.97 25.17 26.11 10,886 -0.04(-0.14%)
Jul 05, 2022 25.00 26.14 23.82 26.14 15,086 +0.78(+3.09%)
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.