Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 21.57 21.57 21.51 21.51 1,154 -0.13(-0.62%)
May 05, 2023 21.57 21.65 21.53 21.65 2,602 +0.23(+1.07%)
May 04, 2023 21.70 21.70 21.40 21.42 4,646 -0.29(-1.33%)
May 03, 2023 21.93 21.97 21.70 21.70 2,257 -0.23(-1.04%)
May 02, 2023 21.97 21.97 21.74 21.93 4,350 -0.28(-1.27%)
May 01, 2023 22.15 22.38 22.15 22.21 2,573 +0.11(+0.51%)
Apr 28, 2023 22.10 22.10 22.10 22.10 107 +0.13(+0.59%)
Apr 27, 2023 21.81 21.99 21.81 21.97 2,104 +0.29(+1.35%)
Apr 26, 2023 22.15 22.15 21.68 21.68 173,967 -0.44(-2.01%)
Apr 25, 2023 22.25 22.25 22.08 22.12 4,814 -0.22(-0.97%)
Apr 24, 2023 22.27 22.36 22.24 22.34 2,333 -0.03(-0.12%)
Apr 21, 2023 22.43 22.43 22.29 22.37 7,628 -0.16(-0.70%)
Apr 20, 2023 22.60 22.60 22.49 22.52 5,646 -0.07(-0.33%)
Apr 19, 2023 22.69 22.69 22.58 22.60 3,806 -0.14(-0.62%)
Apr 18, 2023 22.69 22.76 22.69 22.74 5,314 +0.26(+1.15%)
Apr 17, 2023 22.41 22.53 22.40 22.48 2,117 +0.15(+0.68%)
Apr 14, 2023 22.47 22.47 22.23 22.33 2,611 -0.35(-1.53%)
Apr 13, 2023 22.60 22.71 22.48 22.68 3,938 +0.15(+0.65%)
Apr 12, 2023 22.58 22.60 22.53 22.53 1,055 +0.11(+0.50%)
Apr 11, 2023 22.45 22.54 22.42 22.42 5,960 -0.02(-0.08%)
Apr 10, 2023 22.25 22.50 22.25 22.44 6,594 +0.24(+1.09%)
Apr 06, 2023 22.32 22.32 22.16 22.19 3,186 -0.05(-0.22%)
Apr 05, 2023 22.35 22.35 22.21 22.24 7,092 -0.13(-0.58%)
Apr 04, 2023 22.55 22.59 22.33 22.37 1,169 -0.26(-1.13%)
Apr 03, 2023 22.52 22.63 22.52 22.63 4,435 +0.34(+1.52%)
Mar 31, 2023 22.29 22.35 22.24 22.29 22,797 +0.06(+0.28%)
Mar 30, 2023 22.29 22.30 22.17 22.23 4,541 +0.05(+0.21%)
Mar 29, 2023 22.11 22.18 22.09 22.18 3,070 +0.23(+1.07%)
Mar 28, 2023 21.96 22.05 21.93 21.95 3,499 +0.07(+0.30%)
Mar 27, 2023 21.80 21.93 21.72 21.88 8,448 +0.24(+1.09%)
Mar 24, 2023 21.35 21.70 21.35 21.65 3,828 +0.19(+0.87%)
Mar 23, 2023 21.54 21.70 21.46 21.46 6,741 -0.07(-0.31%)
Mar 22, 2023 21.83 21.83 21.53 21.53 7,501 -0.34(-1.53%)
Mar 21, 2023 21.86 21.95 21.81 21.86 17,334 +0.23(+1.07%)
Mar 20, 2023 21.73 21.73 21.56 21.63 45,888 +0.31(+1.45%)
Mar 17, 2023 21.90 21.90 21.28 21.32 6,248 -0.51(-2.35%)
Mar 16, 2023 21.47 21.88 21.47 21.83 39,970 +0.34(+1.59%)
Mar 15, 2023 21.64 21.65 21.22 21.49 13,649 -0.52(-2.34%)
Mar 14, 2023 22.05 22.33 21.94 22.01 72,574 +0.24(+1.08%)
Mar 13, 2023 21.76 21.86 21.62 21.77 3,756 -0.13(-0.61%)
Mar 10, 2023 22.16 22.16 21.79 21.91 9,748 -0.24(-1.09%)
Mar 09, 2023 22.67 22.67 22.15 22.15 3,753 -0.42(-1.86%)
Mar 08, 2023 22.66 22.66 22.46 22.57 310,438 -0.17(-0.74%)
Mar 07, 2023 22.89 22.89 22.74 22.74 2,346 -0.12(-0.54%)
Mar 06, 2023 22.97 22.99 22.81 22.86 6,756 -0.08(-0.35%)
Mar 03, 2023 22.89 22.94 22.81 22.94 2,295 +0.15(+0.65%)
Mar 02, 2023 22.54 22.79 22.50 22.79 3,111 +0.25(+1.12%)
Mar 01, 2023 22.48 22.57 22.48 22.54 115,180 +0.04(+0.16%)
Feb 28, 2023 22.59 22.64 22.50 22.51 25,529 -0.16(-0.72%)
Feb 27, 2023 22.84 22.84 22.62 22.67 2,965 -0.02(-0.08%)
Feb 24, 2023 22.59 22.69 22.59 22.69 5,493 -0.11(-0.47%)
Feb 23, 2023 22.86 22.86 22.65 22.80 4,445 +0.00(+0.02%)
Feb 22, 2023 22.86 22.87 22.78 22.79 6,734 +0.06(+0.26%)
Feb 21, 2023 23.00 23.00 22.69 22.73 6,872 -0.28(-1.22%)
Feb 17, 2023 22.89 23.03 22.88 23.01 2,498 +0.15(+0.66%)
Feb 16, 2023 22.87 23.07 22.86 22.86 2,234 -0.08(-0.36%)
Feb 15, 2023 22.82 22.95 22.82 22.95 2,539 +0.03(+0.15%)
Feb 14, 2023 22.93 22.96 22.70 22.91 2,459 +0.11(+0.47%)
Feb 13, 2023 22.81 22.87 22.79 22.80 5,760 +0.11(+0.48%)
Feb 10, 2023 22.48 22.70 22.48 22.69 5,503 +0.25(+1.11%)
Feb 09, 2023 22.70 22.70 22.45 22.45 3,576 -0.16(-0.71%)
Feb 08, 2023 22.59 22.64 22.59 22.61 1,170 -0.09(-0.41%)
Feb 07, 2023 22.34 22.70 22.34 22.70 1,630 +0.28(+1.24%)
Feb 06, 2023 22.39 22.49 22.36 22.42 2,819 +0.11(+0.51%)
Feb 03, 2023 22.55 22.55 22.30 22.31 2,280 -0.13(-0.57%)
Feb 02, 2023 22.43 22.54 22.37 22.44 10,604 -0.05(-0.21%)
Feb 01, 2023 22.48 22.55 22.36 22.48 3,921 +0.07(+0.30%)
Jan 31, 2023 22.15 22.42 22.15 22.42 1,863 +0.32(+1.46%)
Jan 30, 2023 22.18 22.18 22.03 22.09 12,875 -0.07(-0.30%)
Jan 27, 2023 22.25 22.25 22.15 22.16 5,926 -0.00(-0.00%)
Jan 26, 2023 22.19 22.20 22.16 22.16 1,700 +0.13(+0.57%)
Jan 25, 2023 21.79 22.05 21.71 22.04 1,099 +0.04(+0.20%)
Jan 24, 2023 21.99 21.99 21.99 21.99 39 +0.26(+1.18%)
Jan 23, 2023 21.68 21.73 21.68 21.73 420 +0.19(+0.86%)
Jan 20, 2023 21.45 21.55 21.43 21.55 525 +0.19(+0.87%)
Jan 19, 2023 21.43 21.51 21.36 21.36 641 -0.32(-1.47%)
Jan 18, 2023 21.69 21.69 21.68 21.68 380 -0.41(-1.85%)
Jan 17, 2023 22.15 22.19 22.09 22.09 3,359 -0.09(-0.39%)
Jan 13, 2023 22.26 22.26 22.18 22.18 625 -0.24(-1.09%)
Jan 12, 2023 22.44 22.47 22.42 22.42 445 +0.19(+0.83%)
Jan 11, 2023 22.20 22.24 22.20 22.24 565 +0.12(+0.55%)
Jan 10, 2023 21.91 22.11 21.87 22.11 1,741 +0.10(+0.47%)
Jan 09, 2023 22.59 22.59 21.93 22.01 6,591 -0.48(-2.13%)
Jan 06, 2023 22.61 22.61 22.35 22.49 14,837 +0.33(+1.47%)
Jan 05, 2023 22.10 22.16 22.08 22.16 2,221 -0.01(-0.07%)
Jan 04, 2023 22.33 22.33 22.10 22.18 440 +0.07(+0.31%)
Jan 03, 2023 22.16 22.16 21.98 22.11 1,507 -0.04(-0.16%)
Dec 30, 2022 21.98 22.15 21.95 22.14 10,389 +0.10(+0.44%)
Dec 29, 2022 21.94 22.06 21.94 22.05 1,065 +0.22(+1.01%)
Dec 28, 2022 22.05 22.05 21.83 21.83 1,223 -0.17(-0.78%)
Dec 27, 2022 22.07 22.10 21.99 22.00 5,437 +0.09(+0.43%)
Dec 23, 2022 21.90 21.90 21.90 21.90 100 +0.14(+0.66%)
Dec 22, 2022 22.00 22.00 21.48 21.76 640 -0.37(-1.68%)
Dec 21, 2022 22.02 22.13 22.01 22.13 1,223 +0.37(+1.71%)
Dec 20, 2022 21.77 21.84 21.76 21.76 403 +0.14(+0.66%)
Dec 19, 2022 21.86 21.86 21.62 21.62 1,289 -0.17(-0.77%)
Dec 16, 2022 21.46 21.79 21.46 21.79 219 +0.24(+1.12%)
Dec 15, 2022 21.56 21.56 21.39 21.54 1,590 -0.45(-2.04%)
Dec 14, 2022 22.11 22.11 21.99 21.99 835 +0.09(+0.42%)
Dec 13, 2022 22.37 22.37 21.88 21.90 426 -0.06(-0.27%)
Dec 12, 2022 21.71 21.96 21.71 21.96 1,416 +0.30(+1.38%)
Dec 09, 2022 21.77 21.81 21.66 21.66 658 -0.18(-0.82%)
Dec 08, 2022 21.94 21.98 21.81 21.84 3,455 +0.05(+0.24%)
Dec 07, 2022 21.85 21.85 21.79 21.79 848 -0.11(-0.48%)
Dec 06, 2022 21.80 21.89 21.79 21.89 514 -0.35(-1.58%)
Dec 05, 2022 22.28 22.33 22.21 22.24 1,567 -0.18(-0.80%)
Dec 02, 2022 22.32 22.44 22.32 22.42 8,575 +0.39(+1.75%)
Dec 01, 2022 22.00 22.06 22.00 22.04 738 +0.06(+0.29%)
Nov 30, 2022 21.61 21.97 21.49 21.97 953 +0.32(+1.46%)
Nov 29, 2022 21.74 21.75 21.63 21.66 646 +0.05(+0.22%)
Nov 28, 2022 21.87 21.88 21.59 21.61 2,262 -0.40(-1.80%)
Nov 25, 2022 21.92 22.01 21.92 22.01 624 +0.16(+0.76%)
Nov 23, 2022 21.84 21.84 21.84 21.84 100 +0.02(+0.09%)
Nov 22, 2022 21.89 21.91 21.80 21.82 1,166 +0.06(+0.28%)
Nov 21, 2022 21.83 21.83 21.75 21.76 2,480 +0.11(+0.50%)
Nov 18, 2022 21.69 21.73 21.64 21.65 16,655 +0.22(+1.03%)
Nov 17, 2022 21.35 21.43 21.35 21.43 391 +0.04(+0.19%)
Nov 16, 2022 21.39 21.39 21.39 21.39 32 -0.08(-0.39%)
Nov 15, 2022 21.54 21.54 21.48 21.48 1,129 +0.21(+1.00%)
Nov 14, 2022 21.55 21.55 21.26 21.26 211 -0.26(-1.21%)
Nov 11, 2022 21.52 21.52 21.52 21.52 100 -0.71(-3.18%)
Nov 10, 2022 22.23 22.23 22.23 22.23 79 +0.70(+3.23%)
Nov 09, 2022 21.74 21.75 21.54 21.54 410 -0.31(-1.41%)
Nov 08, 2022 21.70 21.84 21.70 21.84 224 +0.20(+0.90%)
Nov 07, 2022 21.68 21.68 21.65 21.65 1,305 +0.39(+1.83%)
Nov 04, 2022 21.26 21.26 21.26 21.26 319 +0.16(+0.74%)
Nov 03, 2022 21.22 21.23 21.10 21.10 638 +0.07(+0.32%)
Nov 02, 2022 21.51 21.51 21.03 21.03 2,608 -0.26(-1.22%)
Nov 01, 2022 21.32 21.32 21.29 21.29 341 +0.01(+0.03%)
Oct 31, 2022 21.21 21.29 21.21 21.29 1,147 -0.04(-0.17%)
Oct 28, 2022 21.27 21.32 21.27 21.32 265 +0.56(+2.68%)
Oct 27, 2022 20.76 20.76 20.76 20.76 32 +0.30(+1.48%)
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.