Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 23, 2023 25.14 0 +0.26(+1.05%)
Jan 20, 2023 24.29 25.52 24.29 24.88 4,440,603 +0.57(+2.34%)
Jan 19, 2023 24.01 24.46 24.01 24.31 6,327,100 -0.09(-0.37%)
Jan 18, 2023 24.52 24.82 24.36 24.40 3,994,781 -0.39(-1.57%)
Jan 17, 2023 24.76 25.03 24.76 24.79 3,303,510 -0.12(-0.48%)
Jan 13, 2023 24.76 25.03 24.53 24.91 1,191,005 -0.23(-0.91%)
Jan 12, 2023 25.27 25.32 25.07 25.14 1,431,137 -0.40(-1.57%)
Jan 11, 2023 25.20 25.71 25.16 25.54 1,403,150 +0.36(+1.43%)
Jan 10, 2023 24.77 25.19 24.70 25.18 1,538,124 +1.15(+4.79%)
Jan 09, 2023 23.38 24.07 23.34 24.03 1,427,516 +0.70(+3.00%)
Jan 06, 2023 22.83 23.34 22.83 23.33 1,310,706 +0.34(+1.48%)
Jan 05, 2023 22.69 23.15 22.61 22.99 1,005,068 -0.17(-0.73%)
Jan 04, 2023 23.20 23.42 23.05 23.16 896,994 -0.42(-1.78%)
Jan 03, 2023 23.40 23.80 23.39 23.58 1,069,546 +0.47(+2.03%)
Dec 30, 2022 22.95 23.33 22.94 23.11 708,717 -0.10(-0.43%)
Dec 29, 2022 23.15 23.38 23.04 23.21 634,772 -0.10(-0.43%)
Dec 28, 2022 23.21 23.59 23.21 23.31 951,586 +0.05(+0.21%)
Dec 27, 2022 23.21 23.39 23.16 23.26 1,349,736 +0.91(+4.07%)
Dec 23, 2022 22.25 22.41 22.06 22.35 969,478 -0.51(-2.23%)
Dec 22, 2022 23.26 23.40 22.36 22.86 1,218,101 -1.16(-4.83%)
Dec 21, 2022 24.02 24.21 23.84 24.02 865,024 -0.74(-2.99%)
Dec 20, 2022 24.22 24.76 24.17 24.76 699,131 +0.20(+0.81%)
Dec 19, 2022 24.70 24.77 24.36 24.56 1,947,187 -0.20(-0.81%)
Dec 16, 2022 24.64 24.92 24.55 24.76 949,310 +0.30(+1.23%)
Dec 15, 2022 24.68 24.87 24.27 24.46 724,412 -0.70(-2.78%)
Dec 14, 2022 25.02 25.47 25.02 25.16 707,367 +0.00(+0.00%)
Dec 13, 2022 25.18 25.18 24.83 25.16 761,617 +0.43(+1.74%)
Dec 12, 2022 24.60 24.77 24.49 24.73 1,319,689 +0.01(+0.04%)
Dec 09, 2022 24.61 24.83 24.43 24.72 677,100 -0.24(-0.96%)
Dec 08, 2022 24.81 25.00 24.57 24.96 1,000,937 +0.05(+0.20%)
Dec 07, 2022 24.81 25.20 24.81 24.91 752,721 -0.28(-1.11%)
Dec 06, 2022 25.45 25.52 24.79 25.19 1,662,413 -0.36(-1.41%)
Dec 05, 2022 25.75 26.00 25.39 25.55 717,297 -1.00(-3.77%)
Dec 02, 2022 26.10 26.57 26.10 26.55 1,379,363 -0.26(-0.97%)
Dec 01, 2022 27.00 27.24 26.76 26.81 650,517 -0.49(-1.79%)
Nov 30, 2022 26.73 27.30 26.71 27.30 563,839 +0.91(+3.45%)
Nov 29, 2022 26.31 26.51 26.30 26.39 537,290 +0.13(+0.50%)
Nov 28, 2022 26.32 26.50 26.06 26.26 622,522 -0.13(-0.49%)
Nov 25, 2022 26.16 26.51 26.16 26.39 297,458 +0.47(+1.81%)
Nov 23, 2022 25.67 25.93 25.67 25.92 400,782 -0.02(-0.08%)
Nov 22, 2022 25.70 26.04 25.68 25.94 514,042 +0.40(+1.57%)
Nov 21, 2022 25.49 25.67 25.49 25.54 557,791 -0.15(-0.58%)
Nov 18, 2022 25.80 26.02 25.69 25.69 785,746 +0.11(+0.43%)
Nov 17, 2022 25.47 25.72 25.32 25.58 747,223 -0.27(-1.04%)
Nov 16, 2022 26.47 26.66 25.60 25.85 771,312 -1.18(-4.37%)
Nov 15, 2022 27.28 27.50 26.93 27.03 968,941 -0.07(-0.26%)
Nov 14, 2022 26.87 27.22 26.63 27.10 1,197,507 +0.54(+2.03%)
Nov 11, 2022 26.30 26.64 26.30 26.56 968,771 +0.23(+0.87%)
Nov 10, 2022 26.18 26.73 25.81 26.33 989,552 -0.07(-0.27%)
Nov 09, 2022 25.86 26.55 25.79 26.40 1,261,603 -1.00(-3.65%)
Nov 08, 2022 27.01 27.61 26.93 27.40 750,628 +0.44(+1.63%)
Nov 07, 2022 26.96 27.13 26.67 26.96 492,138 +0.52(+1.97%)
Nov 04, 2022 26.25 26.53 26.12 26.44 762,609 +1.12(+4.42%)
Nov 03, 2022 24.93 25.41 24.79 25.32 493,328 +0.05(+0.20%)
Nov 02, 2022 25.58 25.99 25.27 25.27 696,983 -0.38(-1.48%)
Nov 01, 2022 25.70 25.74 25.32 25.65 642,369 +0.64(+2.56%)
Oct 31, 2022 24.88 25.18 24.83 25.01 539,608 -0.25(-0.99%)
Oct 28, 2022 24.74 25.30 24.72 25.26 401,595 +0.50(+2.02%)
Oct 27, 2022 24.74 24.92 24.68 24.76 1,387,375 +0.01(+0.04%)
Oct 26, 2022 24.44 24.82 24.44 24.75 1,042,402 +0.38(+1.56%)
Oct 25, 2022 24.41 24.77 24.35 24.37 1,335,147 -0.14(-0.57%)
Oct 24, 2022 24.09 24.51 23.87 24.51 1,211,250 +0.41(+1.70%)
Oct 21, 2022 23.62 24.24 23.57 24.10 758,674 +0.52(+2.21%)
Oct 20, 2022 23.86 24.04 23.51 23.58 556,944 -0.18(-0.76%)
Oct 19, 2022 23.87 23.95 23.55 23.76 2,496,833 -0.53(-2.18%)
Oct 18, 2022 24.73 24.74 24.17 24.29 427,122 +0.08(+0.33%)
Oct 17, 2022 24.01 24.28 23.98 24.21 370,214 +0.72(+3.07%)
Oct 14, 2022 24.05 24.21 23.44 23.49 831,945 -0.82(-3.37%)
Oct 13, 2022 23.26 24.56 23.23 24.31 1,589,281 +0.64(+2.70%)
Oct 12, 2022 23.79 23.84 23.49 23.67 706,301 +0.20(+0.85%)
Oct 11, 2022 23.43 23.89 23.42 23.47 873,503 -0.14(-0.59%)
Oct 10, 2022 23.77 23.92 23.37 23.61 913,850 -0.66(-2.72%)
Oct 07, 2022 24.59 24.82 24.20 24.27 817,287 -0.69(-2.76%)
Oct 06, 2022 25.10 25.25 24.85 24.96 456,403 -0.29(-1.15%)
Oct 05, 2022 25.07 25.39 24.81 25.25 491,206 -0.20(-0.79%)
Oct 04, 2022 25.03 25.52 24.96 25.45 945,041 +1.09(+4.47%)
Oct 03, 2022 24.11 24.48 23.96 24.36 586,484 +0.10(+0.41%)
Sep 30, 2022 24.34 24.60 24.18 24.26 1,225,759 +0.53(+2.23%)
Sep 29, 2022 24.36 24.50 23.59 23.73 1,476,958 -1.08(-4.35%)
Sep 28, 2022 24.39 24.90 24.32 24.81 495,682 +0.44(+1.81%)
Sep 27, 2022 24.65 24.66 24.04 24.37 795,772 +0.09(+0.37%)
Sep 26, 2022 24.19 24.60 24.07 24.28 825,017 -1.19(-4.67%)
Sep 23, 2022 25.69 25.78 25.22 25.47 748,951 -0.78(-2.97%)
Sep 22, 2022 26.50 26.71 26.13 26.25 685,372 +0.00(+0.00%)
Sep 21, 2022 26.83 26.87 26.23 26.25 408,060 -0.64(-2.38%)
Sep 20, 2022 27.26 27.35 26.81 26.89 504,939 -0.15(-0.55%)
Sep 19, 2022 26.43 27.09 26.43 27.04 347,775 +0.27(+1.01%)
Sep 16, 2022 26.98 27.08 26.58 26.77 723,496 -0.84(-3.04%)
Sep 15, 2022 27.76 28.05 27.60 27.61 510,833 -0.48(-1.71%)
Sep 14, 2022 28.39 28.39 27.96 28.09 511,091 +0.07(+0.25%)
Sep 13, 2022 28.26 28.34 27.96 28.02 454,470 -0.73(-2.54%)
Sep 12, 2022 28.54 28.86 28.48 28.75 332,702 +0.61(+2.17%)
Sep 09, 2022 28.05 28.25 28.02 28.14 358,842 +0.26(+0.93%)
Sep 08, 2022 27.72 27.97 27.58 27.88 633,991 -0.48(-1.69%)
Sep 07, 2022 27.70 28.39 27.65 28.36 579,553 +0.10(+0.35%)
Sep 06, 2022 28.53 28.52 28.07 28.26 667,547 -0.33(-1.15%)
Sep 02, 2022 29.10 29.35 28.50 28.59 643,862 -0.67(-2.29%)
Sep 01, 2022 29.17 29.27 28.90 29.26 445,314 +0.26(+0.90%)
Aug 31, 2022 28.99 29.16 28.92 29.00 481,218 +0.01(+0.03%)
Aug 30, 2022 29.65 29.67 28.99 28.99 613,657 +0.39(+1.36%)
Aug 29, 2022 28.14 28.68 28.14 28.60 350,586 +0.02(+0.07%)
Aug 26, 2022 29.37 29.57 28.48 28.58 636,743 -0.62(-2.12%)
Aug 25, 2022 28.84 29.25 28.82 29.20 534,810 -0.04(-0.14%)
Aug 24, 2022 29.22 29.29 29.08 29.24 219,213 +0.35(+1.21%)
Aug 23, 2022 28.83 29.11 28.78 28.89 378,090 +0.64(+2.27%)
Aug 22, 2022 28.37 28.39 28.11 28.25 526,606 -1.03(-3.52%)
Aug 19, 2022 29.64 29.73 29.10 29.28 496,739 -1.35(-4.41%)
Aug 18, 2022 30.46 30.74 30.31 30.63 344,112 +0.22(+0.72%)
Aug 17, 2022 30.54 30.62 30.36 30.41 567,947 -0.61(-1.97%)
Aug 16, 2022 31.00 31.25 30.91 31.02 545,885 +0.66(+2.17%)
Aug 15, 2022 30.22 30.50 30.22 30.36 412,354 -0.05(-0.16%)
Aug 12, 2022 29.95 30.46 29.86 30.41 384,776 +0.65(+2.18%)
Aug 11, 2022 30.43 30.44 29.61 29.76 1,141,342 -1.08(-3.50%)
Aug 10, 2022 30.56 30.99 30.47 30.84 1,017,638 +1.30(+4.40%)
Aug 09, 2022 29.59 29.59 29.34 29.54 622,499 -0.05(-0.17%)
Aug 08, 2022 29.72 29.73 29.46 29.59 235,355 +0.37(+1.27%)
Aug 05, 2022 28.93 29.27 28.92 29.22 262,712 -0.35(-1.18%)
Aug 04, 2022 29.60 29.74 29.45 29.57 391,162 -0.37(-1.24%)
Aug 03, 2022 29.79 30.10 29.57 29.94 645,687 -0.42(-1.38%)
Aug 02, 2022 30.07 30.53 30.07 30.36 464,431 -0.22(-0.72%)
Aug 01, 2022 30.13 30.70 29.85 30.58 981,599 +2.06(+7.22%)
Jul 29, 2022 28.49 28.66 28.26 28.52 762,596 +0.33(+1.17%)
Jul 28, 2022 27.87 28.22 27.82 28.19 406,811 +0.68(+2.47%)
Jul 27, 2022 27.57 27.60 26.71 27.51 680,800 -0.04(-0.15%)
Jul 26, 2022 27.41 27.68 27.41 27.55 569,543 -0.46(-1.64%)
Jul 25, 2022 28.00 28.14 27.90 28.01 365,535 -0.18(-0.64%)
Jul 22, 2022 28.56 28.59 28.10 28.19 364,143 -0.53(-1.85%)
Jul 21, 2022 28.31 28.73 28.31 28.72 531,212 +0.53(+1.88%)
Jul 20, 2022 28.43 28.51 28.02 28.19 543,722 -0.44(-1.54%)
Jul 19, 2022 28.22 28.67 28.22 28.63 666,540 +0.64(+2.29%)
Jul 18, 2022 28.29 28.40 27.94 27.99 485,060 +0.17(+0.61%)
Jul 15, 2022 27.70 27.84 27.51 27.82 712,954 +0.90(+3.34%)
Jul 14, 2022 26.39 26.96 26.28 26.92 586,006 +0.30(+1.13%)
Jul 13, 2022 26.45 26.88 26.45 26.62 541,579 -0.51(-1.88%)
Jul 12, 2022 26.94 27.42 26.86 27.13 506,799 -0.13(-0.48%)
Jul 11, 2022 27.45 27.54 27.21 27.26 341,660 -0.64(-2.29%)
Jul 08, 2022 27.75 28.09 27.69 27.90 355,302 +0.20(+0.72%)
Jul 07, 2022 27.20 27.88 27.20 27.70 715,737 +1.28(+4.84%)
Jul 06, 2022 26.18 26.57 26.12 26.42 623,716 +0.28(+1.07%)
Jul 05, 2022 25.65 26.15 25.32 26.14 841,804 -0.18(-0.68%)
Jul 01, 2022 25.85 26.33 25.84 26.32 469,643 +0.45(+1.74%)
Jun 30, 2022 25.74 25.98 25.45 25.87 952,670 -0.44(-1.67%)
Jun 29, 2022 26.47 26.54 26.12 26.31 617,622 +0.07(+0.27%)
Jun 28, 2022 26.54 26.75 26.20 26.24 582,054 -0.14(-0.53%)
Jun 27, 2022 26.71 26.71 26.23 26.38 664,048 -0.29(-1.09%)
Jun 24, 2022 26.08 26.71 26.08 26.67 750,630 +0.79(+3.05%)
Jun 23, 2022 25.95 26.10 25.55 25.88 838,958 +0.52(+2.05%)
Jun 22, 2022 25.34 25.88 25.25 25.36 1,276,710 -0.72(-2.76%)
Jun 21, 2022 25.67 26.25 25.64 26.08 669,573 +0.91(+3.62%)
Jun 17, 2022 24.92 25.36 24.61 25.17 731,908 +0.39(+1.57%)
Jun 16, 2022 25.25 25.33 24.44 24.78 962,927 -2.03(-7.57%)
Jun 15, 2022 26.35 26.92 26.17 26.81 902,073 +0.82(+3.16%)
Jun 14, 2022 25.92 26.27 25.72 25.99 1,079,217 +0.61(+2.40%)
Jun 13, 2022 25.72 25.93 25.18 25.38 1,114,703 -1.27(-4.77%)
Jun 10, 2022 27.00 27.17 26.58 26.65 653,588 -0.50(-1.84%)
Jun 09, 2022 27.53 27.61 27.15 27.15 581,973 -0.74(-2.65%)
Jun 08, 2022 28.05 28.26 27.65 27.89 415,711 -0.28(-0.99%)
Jun 07, 2022 27.87 28.19 27.68 28.17 616,885 +0.37(+1.33%)
Jun 06, 2022 28.32 28.32 27.78 27.80 744,078 +0.30(+1.09%)
Jun 03, 2022 28.05 28.05 27.45 27.50 514,559 -1.30(-4.51%)
Jun 02, 2022 28.59 28.81 28.19 28.80 552,119 +0.17(+0.59%)
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.