Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 17.59 17.59 17.59 17.59 102 +0.08(+0.45%)
Apr 27, 2023 17.40 17.51 16.89 17.51 914 +0.12(+0.70%)
Apr 26, 2023 17.39 17.39 17.39 17.39 1,129 -0.07(-0.38%)
Apr 25, 2023 17.48 17.48 17.45 17.45 435 -0.33(-1.83%)
Apr 24, 2023 17.72 17.78 17.72 17.78 756 +0.02(+0.12%)
Apr 21, 2023 17.76 17.76 17.76 17.76 102 +0.02(+0.10%)
Apr 20, 2023 17.69 17.74 17.69 17.74 1,533 -0.08(-0.43%)
Apr 19, 2023 17.82 17.82 17.80 17.82 393 -0.08(-0.45%)
Apr 18, 2023 17.90 17.90 17.90 17.90 203 +0.06(+0.33%)
Apr 17, 2023 17.84 17.84 17.84 17.84 15 +0.16(+0.92%)
Apr 14, 2023 17.76 17.76 17.68 17.68 2,802 -0.08(-0.45%)
Apr 13, 2023 17.72 17.76 17.72 17.76 1,078 +0.24(+1.35%)
Apr 12, 2023 17.63 17.63 17.52 17.52 279 +0.02(+0.09%)
Apr 11, 2023 17.49 17.51 17.49 17.51 368 +0.14(+0.83%)
Apr 10, 2023 17.35 17.36 17.35 17.36 468 +0.13(+0.74%)
Apr 06, 2023 17.27 17.28 17.24 17.24 1,587 -0.06(-0.33%)
Apr 05, 2023 17.31 17.31 17.29 17.29 258 -0.27(-1.51%)
Apr 04, 2023 17.85 17.85 17.52 17.56 5,774 -0.29(-1.60%)
Apr 03, 2023 17.83 17.85 17.83 17.84 785 +0.08(+0.48%)
Mar 31, 2023 17.76 17.76 17.76 17.76 102 +0.14(+0.81%)
Mar 30, 2023 17.60 17.63 17.60 17.62 1,079 +0.06(+0.32%)
Mar 29, 2023 17.56 17.56 17.56 17.56 54 +0.19(+1.10%)
Mar 28, 2023 17.27 17.43 17.27 17.37 2,880 +0.03(+0.20%)
Mar 27, 2023 17.32 17.34 17.32 17.34 538 +0.16(+0.95%)
Mar 24, 2023 17.11 17.17 17.00 17.17 502 +0.05(+0.30%)
Mar 23, 2023 17.12 17.12 17.12 17.12 121 -0.08(-0.47%)
Mar 22, 2023 17.20 17.20 17.20 17.20 19 -0.18(-1.06%)
Mar 21, 2023 17.39 17.39 17.39 17.39 86 +0.25(+1.44%)
Mar 20, 2023 16.90 17.15 16.90 17.14 1,004 +0.29(+1.72%)
Mar 17, 2023 16.99 16.99 16.85 16.85 794 -0.21(-1.25%)
Mar 16, 2023 16.90 17.06 16.82 17.06 1,568 +0.21(+1.23%)
Mar 15, 2023 17.03 17.03 16.82 16.86 1,457 -0.41(-2.40%)
Mar 14, 2023 17.35 17.35 17.19 17.27 565 +0.32(+1.86%)
Mar 13, 2023 16.94 16.96 16.94 16.96 1,205 -0.13(-0.74%)
Mar 10, 2023 17.46 17.46 17.08 17.08 1,678 -0.39(-2.24%)
Mar 09, 2023 17.77 17.78 17.47 17.47 1,084 -0.31(-1.74%)
Mar 08, 2023 17.77 17.78 17.66 17.78 2,809 +0.01(+0.07%)
Mar 07, 2023 17.73 17.77 17.73 17.77 1,777 -0.24(-1.32%)
Mar 06, 2023 18.07 18.14 18.01 18.01 977 -0.33(-1.78%)
Mar 03, 2023 18.34 18.34 18.33 18.33 248 +0.20(+1.12%)
Mar 02, 2023 18.13 18.13 18.13 18.13 72 +0.26(+1.47%)
Mar 01, 2023 17.90 17.90 17.87 17.87 1,143 +0.01(+0.06%)
Feb 28, 2023 17.95 17.99 17.84 17.86 10,940 -0.12(-0.66%)
Feb 27, 2023 17.97 17.97 17.97 17.97 211 +0.09(+0.50%)
Feb 24, 2023 17.86 17.89 17.86 17.89 128 -0.16(-0.90%)
Feb 23, 2023 18.10 18.10 17.99 18.05 1,318 +0.03(+0.17%)
Feb 22, 2023 18.00 18.06 18.00 18.02 330 +0.19(+1.06%)
Feb 21, 2023 18.06 18.06 17.80 17.83 2,997 -0.27(-1.51%)
Feb 17, 2023 18.10 18.10 18.10 18.10 102 +0.07(+0.39%)
Feb 16, 2023 18.03 18.03 18.03 18.03 87 -0.13(-0.71%)
Feb 15, 2023 18.16 18.16 18.16 18.16 59 +0.12(+0.67%)
Feb 14, 2023 18.06 18.06 18.04 18.04 245 -0.03(-0.16%)
Feb 13, 2023 18.09 18.09 18.07 18.07 540 +0.09(+0.49%)
Feb 10, 2023 17.98 17.98 17.88 17.98 1,332 -0.02(-0.12%)
Feb 09, 2023 18.54 18.54 18.00 18.00 1,433 -0.39(-2.11%)
Feb 08, 2023 18.49 18.49 18.39 18.39 480 -0.14(-0.74%)
Feb 07, 2023 18.46 18.53 18.46 18.53 2,699 -0.13(-0.71%)
Feb 06, 2023 18.71 18.71 18.62 18.66 1,170 -0.20(-1.04%)
Feb 03, 2023 18.88 19.02 18.86 18.86 1,815 -0.22(-1.13%)
Feb 02, 2023 19.06 19.08 19.02 19.07 2,555 +0.01(+0.07%)
Feb 01, 2023 18.91 19.06 18.91 19.06 1,209 +0.20(+1.06%)
Jan 31, 2023 18.63 18.86 18.63 18.86 812 +0.29(+1.58%)
Jan 30, 2023 18.80 18.80 18.57 18.57 15,719 -0.24(-1.28%)
Jan 27, 2023 18.68 18.81 18.68 18.81 902 +0.05(+0.29%)
Jan 26, 2023 18.66 18.75 18.66 18.75 1,078 +0.11(+0.60%)
Jan 25, 2023 18.37 18.64 18.36 18.64 2,355 +0.07(+0.36%)
Jan 24, 2023 18.54 18.61 18.54 18.57 349 -0.03(-0.18%)
Jan 23, 2023 18.51 18.63 18.51 18.61 1,179 +0.06(+0.34%)
Jan 20, 2023 18.54 18.54 18.54 18.54 102 +0.17(+0.94%)
Jan 19, 2023 18.41 18.41 18.37 18.37 154 -0.15(-0.80%)
Jan 18, 2023 18.96 18.96 18.52 18.52 606 -0.30(-1.61%)
Jan 17, 2023 18.88 18.88 18.82 18.82 277 +0.07(+0.39%)
Jan 13, 2023 18.75 18.75 18.75 18.75 130 +0.04(+0.23%)
Jan 12, 2023 18.70 18.70 18.68 18.70 470 +0.23(+1.27%)
Jan 11, 2023 18.40 18.48 18.40 18.47 1,523 +0.18(+0.97%)
Jan 10, 2023 18.29 18.29 18.29 18.29 48 +0.16(+0.86%)
Jan 09, 2023 18.25 18.25 18.14 18.14 134 +0.11(+0.62%)
Jan 06, 2023 17.77 18.03 17.77 18.03 1,164 +0.44(+2.49%)
Jan 05, 2023 17.59 17.59 17.59 17.59 35 -0.20(-1.11%)
Jan 04, 2023 17.77 17.84 17.77 17.79 900 +0.17(+0.97%)
Jan 03, 2023 17.68 17.68 17.62 17.62 1,086 +0.06(+0.32%)
Dec 30, 2022 17.60 17.60 17.54 17.56 991 -0.13(-0.74%)
Dec 29, 2022 17.68 17.73 17.68 17.69 1,038 +0.27(+1.54%)
Dec 28, 2022 17.54 17.54 17.42 17.42 1,059 -0.21(-1.17%)
Dec 27, 2022 17.61 17.63 17.61 17.63 430 +0.05(+0.31%)
Dec 23, 2022 17.51 17.58 17.51 17.58 224 +0.11(+0.61%)
Dec 22, 2022 17.31 17.48 17.31 17.47 3,067 -0.18(-1.04%)
Dec 21, 2022 17.65 17.65 17.65 17.65 117 +0.23(+1.31%)
Dec 20, 2022 17.42 17.42 17.42 17.42 10 +0.01(+0.06%)
Dec 19, 2022 17.59 17.59 17.35 17.41 1,133 -0.13(-0.73%)
Dec 16, 2022 17.41 17.54 17.41 17.54 361 -0.04(-0.21%)
Dec 15, 2022 17.56 17.58 17.56 17.58 416 -0.40(-2.21%)
Dec 14, 2022 18.09 18.09 17.98 17.98 822 -0.05(-0.29%)
Dec 13, 2022 18.03 18.03 18.03 18.03 73 +0.07(+0.40%)
Dec 12, 2022 17.89 17.96 17.89 17.96 329 +0.08(+0.48%)
Dec 09, 2022 17.87 17.87 17.87 17.87 104 -0.04(-0.23%)
Dec 08, 2022 17.90 17.91 17.90 17.91 416 +0.01(+0.08%)
Dec 07, 2022 17.87 17.90 17.87 17.90 266 +0.04(+0.22%)
Dec 06, 2022 17.86 17.86 17.86 17.86 54 -0.11(-0.62%)
Dec 05, 2022 17.98 17.98 17.97 17.97 260 -0.39(-2.15%)
Dec 02, 2022 18.38 18.38 18.36 18.36 1,061 +0.03(+0.16%)
Dec 01, 2022 18.34 18.34 18.34 18.34 2 +0.07(+0.36%)
Nov 30, 2022 18.15 18.27 18.15 18.27 403 +0.28(+1.56%)
Nov 29, 2022 18.05 18.05 17.98 17.99 2,762 -0.05(-0.28%)
Nov 28, 2022 18.27 18.27 18.04 18.04 541 -0.26(-1.40%)
Nov 25, 2022 18.30 18.30 18.30 18.30 104 +0.09(+0.47%)
Nov 23, 2022 18.20 18.23 18.20 18.21 811 +0.13(+0.75%)
Nov 22, 2022 18.07 18.07 18.07 18.07 12 +0.12(+0.64%)
Nov 21, 2022 17.96 17.96 17.96 17.96 226 -0.06(-0.31%)
Nov 18, 2022 18.09 18.09 17.99 18.02 1,402 +0.01(+0.08%)
Nov 17, 2022 18.02 18.02 18.00 18.00 107 +0.02(+0.13%)
Nov 16, 2022 17.98 17.98 17.98 17.98 23 -0.20(-1.11%)
Nov 15, 2022 18.33 18.33 18.18 18.18 180 +0.03(+0.15%)
Nov 14, 2022 18.27 18.27 18.15 18.15 117 -0.16(-0.88%)
Nov 11, 2022 18.31 18.31 18.31 18.31 104 +0.18(+0.98%)
Nov 10, 2022 17.98 18.14 17.98 18.14 368 +0.79(+4.55%)
Nov 09, 2022 17.54 17.54 17.35 17.35 1,158 -0.29(-1.64%)
Nov 08, 2022 17.76 17.76 17.63 17.64 758 +0.11(+0.61%)
Nov 07, 2022 17.56 17.58 17.53 17.53 469 +0.06(+0.35%)
Nov 04, 2022 17.36 17.47 17.36 17.47 136 +0.29(+1.67%)
Nov 03, 2022 17.18 17.18 17.18 17.18 133 -0.11(-0.61%)
Nov 02, 2022 17.51 17.51 17.29 17.29 545 -0.30(-1.73%)
Nov 01, 2022 17.60 17.63 17.59 17.59 1,584 -0.02(-0.12%)
Oct 31, 2022 17.61 17.61 17.61 17.61 116 -0.02(-0.10%)
Oct 28, 2022 17.48 17.65 17.48 17.63 1,364 +0.26(+1.52%)
Oct 27, 2022 17.54 17.54 17.37 17.37 527 -0.04(-0.22%)
Oct 26, 2022 17.26 17.49 17.26 17.40 5,616 +0.16(+0.94%)
Oct 25, 2022 17.21 17.26 17.21 17.24 518 +0.44(+2.63%)
Oct 24, 2022 16.80 85 +0.08(+0.48%)
Oct 21, 2022 16.73 16.77 16.72 16.72 518 +0.26(+1.58%)
Oct 20, 2022 16.47 16.47 16.46 16.46 546 -0.07(-0.44%)
Oct 19, 2022 16.55 16.55 16.53 16.53 591 -0.15(-0.93%)
Oct 18, 2022 16.74 16.74 16.66 16.69 1,633 +0.21(+1.26%)
Oct 17, 2022 16.50 16.50 16.44 16.48 2,083 +0.39(+2.43%)
Oct 14, 2022 16.16 16.16 16.09 16.09 576 -0.45(-2.74%)
Oct 13, 2022 16.48 16.54 16.48 16.54 399 +0.25(+1.51%)
Oct 12, 2022 16.32 16.32 16.29 16.29 1,160 +0.07(+0.42%)
Oct 11, 2022 16.20 16.23 16.20 16.23 640 -0.18(-1.11%)
Oct 10, 2022 16.35 16.41 16.35 16.41 2,373 +0.03(+0.18%)
Oct 07, 2022 16.39 16.41 16.38 16.38 1,003 -0.34(-2.01%)
Oct 06, 2022 16.77 16.77 16.71 16.71 226 -0.21(-1.25%)
Oct 05, 2022 16.90 16.98 16.88 16.93 320 -0.14(-0.83%)
Oct 04, 2022 16.79 17.07 16.79 17.07 407 +0.55(+3.35%)
Oct 03, 2022 16.31 16.56 16.31 16.51 1,709 +0.30(+1.85%)
Sep 30, 2022 16.21 16.21 16.21 16.21 104 +0.00(+0.02%)
Sep 29, 2022 16.36 16.36 16.21 16.21 496 -0.38(-2.28%)
Sep 28, 2022 16.17 16.59 16.17 16.59 938 +0.43(+2.67%)
Sep 27, 2022 16.24 16.24 16.05 16.16 1,264 -0.01(-0.05%)
Sep 26, 2022 16.16 16.19 16.16 16.17 460 -0.23(-1.38%)
Sep 23, 2022 16.61 16.61 16.30 16.39 2,096 -0.41(-2.42%)
Sep 22, 2022 16.99 16.99 16.80 16.80 6,892 -0.21(-1.21%)
Sep 21, 2022 17.28 17.28 17.01 17.01 118 -0.15(-0.85%)
Sep 20, 2022 17.15 17.15 17.15 17.15 1,357 -0.24(-1.41%)
Sep 19, 2022 17.26 17.40 17.26 17.40 165 +0.10(+0.56%)
Sep 16, 2022 17.35 17.35 17.30 17.30 354 -0.26(-1.50%)
Sep 15, 2022 17.56 17.56 17.56 17.56 103 -0.26(-1.45%)
Sep 14, 2022 17.82 17.82 17.82 17.82 126 -0.14(-0.78%)
Sep 13, 2022 18.24 18.24 17.96 17.96 681 -0.56(-3.03%)
Sep 12, 2022 18.51 18.52 18.51 18.52 250 +0.07(+0.40%)
Sep 09, 2022 18.43 18.45 18.43 18.45 589 +0.32(+1.77%)
Sep 08, 2022 18.00 18.13 18.00 18.13 4,479 -0.03(-0.14%)
Sep 07, 2022 17.80 18.15 17.80 18.15 428 +0.35(+1.95%)
Sep 06, 2022 17.83 17.83 17.81 17.81 338 -0.23(-1.28%)
Sep 02, 2022 18.04 18.04 18.04 18.04 104 -0.14(-0.76%)
Sep 01, 2022 18.23 18.23 18.18 18.18 1,049 -0.25(-1.38%)
Aug 31, 2022 18.61 18.61 18.43 18.43 1,231 -0.08(-0.46%)
Aug 30, 2022 18.69 18.69 18.51 18.51 932 -0.28(-1.47%)
Aug 29, 2022 18.79 18.79 18.79 18.79 258 -0.07(-0.36%)
Aug 26, 2022 19.38 19.38 18.86 18.86 779 -0.55(-2.85%)
Aug 25, 2022 19.22 19.41 19.22 19.41 1,035 +0.21(+1.11%)
Aug 24, 2022 19.20 19.20 19.20 19.20 12 +0.16(+0.83%)
Aug 23, 2022 18.92 19.07 18.92 19.04 3,451 +0.09(+0.45%)
Aug 22, 2022 18.96 18.96 18.96 18.96 48 -0.41(-2.13%)
Aug 19, 2022 19.40 19.41 19.35 19.37 1,349 -0.32(-1.65%)
Aug 18, 2022 19.71 19.71 19.69 19.69 265 -0.03(-0.17%)
Aug 17, 2022 19.75 19.76 19.73 19.73 2,734 -0.19(-0.93%)
Aug 16, 2022 19.91 19.91 19.91 19.91 44 +0.10(+0.53%)
Aug 15, 2022 19.76 19.83 19.76 19.81 339 -0.02(-0.10%)
Aug 12, 2022 19.65 19.83 19.61 19.83 2,571 +0.28(+1.45%)
Aug 11, 2022 19.59 19.90 19.55 19.55 1,448 +0.09(+0.47%)
Aug 10, 2022 19.36 19.45 19.36 19.45 1,459 +0.41(+2.17%)
Aug 09, 2022 19.36 19.36 19.04 19.04 1,979 -0.32(-1.67%)
Aug 08, 2022 19.50 19.50 19.36 19.36 1,858 +0.17(+0.88%)
Aug 05, 2022 19.10 19.20 19.10 19.20 147 +0.08(+0.39%)
Aug 04, 2022 19.33 19.33 19.12 19.12 2,439 -0.25(-1.29%)
Aug 03, 2022 19.31 19.37 19.31 19.37 520 +0.10(+0.54%)
Aug 02, 2022 19.50 19.50 19.27 19.27 1,091 -0.30(-1.56%)
Aug 01, 2022 19.48 19.57 19.48 19.57 703 +0.07(+0.34%)
Jul 29, 2022 19.50 19.52 19.50 19.51 484 +0.31(+1.62%)
Jul 28, 2022 19.14 19.20 19.14 19.20 261 +0.11(+0.59%)
Jul 27, 2022 18.86 19.08 18.74 19.08 646 +0.29(+1.55%)
Jul 26, 2022 18.91 18.91 18.79 18.79 941 -0.19(-1.02%)
Jul 25, 2022 18.92 18.99 18.92 18.99 807 +0.13(+0.67%)
Jul 22, 2022 18.87 18.87 18.86 18.86 424 -0.19(-0.98%)
Jul 21, 2022 18.94 19.04 18.92 19.04 1,075 +0.26(+1.37%)
Jul 20, 2022 18.79 18.81 18.79 18.79 767 +0.06(+0.31%)
Jul 19, 2022 18.44 18.73 18.44 18.73 661 +0.62(+3.42%)
Jul 18, 2022 18.39 18.39 18.11 18.11 633 +0.02(+0.14%)
Jul 15, 2022 18.09 18.09 18.09 18.09 104 +0.23(+1.28%)
Jul 14, 2022 17.73 17.86 17.73 17.86 450 -0.28(-1.55%)
Jul 13, 2022 18.05 18.14 18.05 18.14 1,268 -0.09(-0.52%)
Jul 12, 2022 18.26 18.26 18.23 18.23 376 -0.13(-0.71%)
Jul 11, 2022 18.65 18.65 18.36 18.36 1,458 -0.43(-2.31%)
Jul 08, 2022 18.72 18.90 18.72 18.80 1,744 +0.01(+0.07%)
Jul 07, 2022 18.72 18.80 18.66 18.78 1,218 +0.17(+0.94%)
Jul 06, 2022 18.53 18.61 18.39 18.61 721 +0.02(+0.12%)
Jul 05, 2022 18.33 18.59 18.21 18.59 1,390 +0.01(+0.05%)
Jul 01, 2022 18.38 18.58 18.38 18.58 1,216 +0.24(+1.32%)
Jun 30, 2022 18.33 18.33 18.33 18.33 8 -0.06(-0.34%)
Jun 29, 2022 18.40 18.40 18.40 18.40 93 -0.13(-0.72%)
Jun 28, 2022 18.53 18.53 18.53 18.53 67 -0.24(-1.29%)
Jun 27, 2022 18.75 18.82 18.73 18.77 869 -0.02(-0.12%)
Jun 24, 2022 18.56 18.79 18.55 18.79 7,223 +0.63(+3.49%)
Jun 23, 2022 18.21 18.21 18.16 18.16 299 -0.11(-0.58%)
Jun 22, 2022 18.38 18.38 18.27 18.27 376 -0.21(-1.13%)
Jun 21, 2022 18.47 18.48 18.47 18.48 259 +0.43(+2.38%)
Jun 17, 2022 17.97 18.05 17.97 18.05 412 +0.05(+0.28%)
Jun 16, 2022 18.07 18.12 18.00 18.00 1,295 -0.61(-3.28%)
Jun 15, 2022 18.48 18.61 18.48 18.61 938 +0.33(+1.82%)
Jun 14, 2022 18.31 18.31 18.22 18.27 2,272 -0.16(-0.86%)
Jun 13, 2022 20.82 20.82 18.43 18.43 2,882 -0.60(-3.13%)
Jun 10, 2022 19.03 19.03 18.91 19.03 2,779 -0.50(-2.54%)
Jun 09, 2022 19.83 19.83 19.52 19.52 878 -0.53(-2.65%)
Jun 08, 2022 20.20 20.23 20.05 20.06 1,582 -0.18(-0.87%)
Jun 07, 2022 19.95 20.23 19.95 20.23 452 +0.12(+0.59%)
Jun 06, 2022 20.11 20.11 20.11 20.11 109 +0.01(+0.06%)
Jun 03, 2022 20.14 20.14 20.08 20.10 2,802 -0.22(-1.06%)
Jun 02, 2022 20.04 20.32 20.04 20.32 624 +0.36(+1.80%)
Jun 01, 2022 19.96 19.98 19.96 19.96 381 -0.30(-1.50%)
May 31, 2022 20.35 20.35 20.22 20.26 2,647 -0.12(-0.60%)
May 27, 2022 20.18 20.39 20.18 20.39 1,130 +0.39(+1.93%)
May 26, 2022 20.06 20.06 20.00 20.00 314 +0.15(+0.76%)
May 25, 2022 19.58 19.91 19.58 19.85 551 +0.24(+1.21%)
May 24, 2022 19.54 19.61 19.54 19.61 418 -0.11(-0.55%)
May 23, 2022 19.61 19.72 19.61 19.72 2,302 +0.43(+2.24%)
May 20, 2022 19.24 19.29 19.10 19.29 395 -0.14(-0.73%)
May 19, 2022 19.24 19.43 19.24 19.43 830 +0.12(+0.60%)
May 18, 2022 19.83 19.86 19.31 19.31 5,192 -0.68(-3.42%)
May 17, 2022 19.97 20.00 19.97 20.00 264 +0.34(+1.73%)
May 16, 2022 19.61 19.68 19.61 19.66 2,627 +0.13(+0.65%)
May 13, 2022 19.41 19.53 19.41 19.53 514 +0.70(+3.74%)
May 12, 2022 18.56 18.83 18.56 18.83 740 +0.13(+0.69%)
May 11, 2022 18.95 19.16 18.70 18.70 1,573 -0.20(-1.07%)
May 10, 2022 19.24 19.24 18.85 18.90 606 -0.12(-0.63%)
May 09, 2022 19.43 19.43 18.94 19.02 3,150 -0.72(-3.65%)
May 06, 2022 20.00 20.00 19.68 19.74 4,765 -0.45(-2.24%)
May 05, 2022 20.84 20.84 20.17 20.19 1,896 -0.75(-3.60%)
May 04, 2022 20.50 20.95 20.37 20.95 1,149 +0.52(+2.56%)
May 03, 2022 20.38 20.50 20.32 20.42 992 -0.01(-0.07%)
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.