Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.21 19.03 18.52 18.70 0 -0.32(-1.68%)
Mar 30, 2023 19.12 20.08 18.88 19.02 0 -0.10(-0.52%)
Mar 29, 2023 19.39 19.45 19.09 19.12 0 -0.84(-4.21%)
Mar 28, 2023 20.53 21.40 19.91 19.96 0 -0.64(-3.11%)
Mar 27, 2023 22.05 21.81 20.57 20.60 0 -1.14(-5.24%)
Mar 24, 2023 22.11 25.08 21.67 21.74 0 -0.87(-3.85%)
Mar 23, 2023 21.54 24.91 20.16 22.61 0 +0.34(+1.53%)
Mar 22, 2023 21.80 22.38 19.94 22.27 0 +0.89(+4.16%)
Mar 21, 2023 24.16 22.70 21.29 21.38 0 -2.77(-11.47%)
Mar 20, 2023 27.77 26.43 24.00 24.15 0 -1.36(-5.33%)
Mar 17, 2023 22.92 26.14 23.26 25.51 0 +2.54(+11.06%)
Mar 16, 2023 26.19 27.49 22.97 22.97 0 -3.17(-12.13%)
Mar 15, 2023 23.21 29.91 25.72 26.14 0 +2.41(+10.16%)
Mar 14, 2023 26.85 25.34 22.27 23.73 0 -2.79(-10.52%)
Mar 13, 2023 24.05 30.79 25.43 26.52 0 +1.72(+6.94%)
Mar 10, 2023 23.34 28.97 21.99 24.80 0 +2.19(+9.69%)
Mar 09, 2023 19.33 23.14 18.88 22.61 0 +3.50(+18.32%)
Mar 08, 2023 19.71 20.01 19.00 19.11 0 -0.48(-2.45%)
Mar 07, 2023 18.64 19.74 18.51 19.59 0 +0.98(+5.27%)
Mar 06, 2023 19.05 18.93 18.49 18.61 0 +0.12(+0.65%)
Mar 03, 2023 19.76 19.43 18.16 18.49 0 -1.10(-5.62%)
Mar 02, 2023 21.41 21.18 19.55 19.59 0 -0.99(-4.81%)
Mar 01, 2023 20.39 21.32 20.26 20.58 0 -0.12(-0.58%)
Feb 28, 2023 21.30 21.21 20.10 20.70 0 -0.25(-1.19%)
Feb 27, 2023 21.99 21.43 20.68 20.95 0 -0.72(-3.32%)
Feb 24, 2023 21.35 22.90 21.50 21.67 0 +0.53(+2.51%)
Feb 23, 2023 21.96 22.43 20.89 21.14 0 -1.15(-5.16%)
Feb 22, 2023 23.03 23.45 22.02 22.29 0 -0.58(-2.54%)
Feb 21, 2023 21.80 23.34 22.15 22.87 0 +2.85(+14.24%)
Feb 17, 2023 20.94 21.30 19.82 20.02 0 -0.15(-0.74%)
Feb 16, 2023 18.26 20.27 18.43 20.17 0 +1.94(+10.64%)
Feb 15, 2023 19.37 19.04 18.11 18.23 0 -0.68(-3.60%)
Feb 14, 2023 20.72 20.17 18.48 18.91 0 -1.43(-7.03%)
Feb 13, 2023 21.66 21.46 20.33 20.34 0 -0.19(-0.93%)
Feb 10, 2023 20.74 21.59 20.44 20.53 0 -0.18(-0.87%)
Feb 09, 2023 19.24 21.08 19.02 20.71 0 +1.08(+5.50%)
Feb 08, 2023 18.88 20.12 18.55 19.63 0 +0.96(+5.14%)
Feb 07, 2023 19.54 19.99 18.43 18.67 0 -0.76(-3.91%)
Feb 06, 2023 19.23 19.74 19.23 19.43 0 +1.10(+6.00%)
Feb 03, 2023 18.57 19.30 18.12 18.33 0 -0.37(-1.98%)
Feb 02, 2023 17.74 19.25 17.06 18.70 0 +0.83(+4.64%)
Feb 01, 2023 19.62 20.04 17.70 17.87 0 -1.53(-7.89%)
Jan 31, 2023 20.12 20.26 19.13 19.40 0 -0.54(-2.71%)
Jan 30, 2023 19.76 20.25 19.54 19.94 0 +1.43(+7.73%)
Jan 27, 2023 18.90 18.85 17.97 18.51 0 -0.22(-1.17%)
Jan 26, 2023 19.05 19.48 18.67 18.73 0 -0.35(-1.83%)
Jan 25, 2023 19.56 20.90 18.99 19.08 0 -0.12(-0.63%)
Jan 24, 2023 19.89 20.47 18.91 19.20 0 -0.60(-3.03%)
Jan 23, 2023 20.21 20.25 19.55 19.80 0 -0.05(-0.25%)
Jan 20, 2023 20.28 20.70 19.41 19.85 0 -0.67(-3.27%)
Jan 19, 2023 20.43 21.71 20.17 20.52 0 +0.19(+0.93%)
Jan 18, 2023 19.28 20.58 18.71 20.33 0 +0.97(+5.01%)
Jan 17, 2023 19.89 20.03 19.21 19.36 0 +1.01(+5.50%)
Jan 13, 2023 18.35 18.35 18.35 18.35 0 -0.49(-2.60%)
Jan 12, 2023 21.56 20.31 18.83 18.84 0 -2.25(-10.67%)
Jan 11, 2023 20.80 21.25 20.62 21.09 0 +0.49(+2.38%)
Jan 10, 2023 22.22 22.37 20.59 20.60 0 -1.37(-6.24%)
Jan 09, 2023 21.75 21.98 21.27 21.97 0 +0.84(+3.98%)
Jan 06, 2023 22.69 22.24 21.00 21.13 0 -1.34(-5.96%)
Jan 05, 2023 22.20 22.92 22.27 22.47 0 +0.46(+2.09%)
Jan 04, 2023 22.93 23.27 21.94 22.01 0 -0.88(-3.84%)
Jan 03, 2023 23.09 23.76 22.73 22.89 0 +1.22(+5.63%)
Dec 30, 2022 21.67 21.67 21.67 21.67 0 +0.23(+1.07%)
Dec 29, 2022 22.25 22.01 21.36 21.44 0 -0.70(-3.16%)
Dec 28, 2022 21.47 22.26 20.96 22.14 0 +0.50(+2.31%)
Dec 27, 2022 21.67 22.80 21.59 21.64 0 +0.77(+3.69%)
Dec 23, 2022 20.87 20.87 20.87 20.87 0 -1.10(-5.01%)
Dec 22, 2022 20.08 24.30 20.48 21.97 0 +1.90(+9.47%)
Dec 21, 2022 21.25 20.71 19.94 20.07 0 -1.41(-6.56%)
Dec 20, 2022 23.17 22.74 21.35 21.48 0 -0.94(-4.19%)
Dec 19, 2022 22.63 22.85 21.61 22.42 0 -0.20(-0.88%)
Dec 16, 2022 23.26 23.61 22.09 22.62 0 -0.21(-0.92%)
Dec 15, 2022 21.52 23.67 21.44 22.83 0 +1.68(+7.94%)
Dec 14, 2022 22.83 23.47 21.07 21.15 0 -1.40(-6.21%)
Dec 13, 2022 25.24 23.90 21.46 22.55 0 -2.45(-9.80%)
Dec 12, 2022 24.40 25.05 24.23 25.00 0 +2.17(+9.51%)
Dec 09, 2022 22.55 22.98 22.18 22.83 0 +0.54(+2.42%)
Dec 08, 2022 22.81 23.28 22.06 22.29 0 -0.39(-1.72%)
Dec 07, 2022 22.32 22.99 22.23 22.68 0 +0.51(+2.30%)
Dec 06, 2022 20.69 22.60 20.38 22.17 0 +1.42(+6.84%)
Dec 05, 2022 20.30 21.29 19.78 20.75 0 +1.69(+8.87%)
Dec 02, 2022 20.42 20.89 18.95 19.06 0 -0.78(-3.93%)
Dec 01, 2022 20.83 21.06 19.80 19.84 0 -0.74(-3.60%)
Nov 30, 2022 21.70 22.63 20.31 20.58 0 -1.31(-5.98%)
Nov 29, 2022 22.09 22.57 21.83 21.89 0 -0.32(-1.44%)
Nov 28, 2022 22.09 22.45 21.65 22.21 0 +1.71(+8.34%)
Nov 25, 2022 20.61 21.11 20.46 20.50 0 +0.15(+0.74%)
Nov 23, 2022 20.35 20.35 20.35 20.35 0 -0.94(-4.42%)
Nov 22, 2022 22.59 22.29 21.28 21.29 0 -1.07(-4.79%)
Nov 21, 2022 24.05 23.88 22.30 22.36 0 -0.76(-3.29%)
Nov 18, 2022 24.03 23.84 22.98 23.12 0 -0.81(-3.38%)
Nov 17, 2022 24.05 25.09 23.81 23.93 0 -0.18(-0.75%)
Nov 16, 2022 24.29 24.72 24.02 24.11 0 -0.43(-1.75%)
Nov 15, 2022 23.77 26.22 23.33 24.54 0 +0.81(+3.41%)
Nov 14, 2022 23.99 23.93 22.86 23.73 0 +1.21(+5.37%)
Nov 11, 2022 23.89 23.83 22.37 22.52 0 -1.03(-4.37%)
Nov 10, 2022 26.51 23.90 22.84 23.55 0 -2.54(-9.74%)
Nov 09, 2022 25.34 26.35 25.02 26.09 0 +0.53(+2.07%)
Nov 08, 2022 24.71 26.16 24.24 25.56 0 +1.21(+4.97%)
Nov 07, 2022 25.67 25.55 24.34 24.35 0 -0.20(-0.81%)
Nov 04, 2022 25.63 25.39 24.00 24.55 0 -0.75(-2.96%)
Nov 03, 2022 25.98 26.87 25.10 25.30 0 -0.56(-2.17%)
Nov 02, 2022 26.04 26.62 25.39 25.86 0 +0.05(+0.19%)
Nov 01, 2022 25.96 26.35 25.66 25.81 0 -0.07(-0.27%)
Oct 31, 2022 26.91 27.03 25.84 25.88 0 +0.13(+0.50%)
Oct 28, 2022 27.43 27.04 25.75 25.75 0 -1.64(-5.99%)
Oct 27, 2022 27.51 27.67 26.94 27.39 0 +0.11(+0.40%)
Oct 26, 2022 28.44 28.48 27.27 27.28 0 -1.18(-4.15%)
Oct 25, 2022 29.80 29.80 28.22 28.46 0 -1.39(-4.66%)
Oct 24, 2022 30.65 30.83 29.78 29.85 0 +0.16(+0.54%)
Oct 21, 2022 30.21 30.23 29.24 29.69 0 -0.29(-0.97%)
Oct 20, 2022 31.30 30.99 29.76 29.98 0 -0.78(-2.54%)
Oct 19, 2022 30.94 31.90 30.76 30.76 0 +0.26(+0.85%)
Oct 18, 2022 31.10 31.93 30.42 30.50 0 -0.87(-2.77%)
Oct 17, 2022 32.27 31.83 30.70 31.37 0 -0.65(-2.03%)
Oct 14, 2022 31.89 32.98 31.14 32.02 0 +0.08(+0.25%)
Oct 13, 2022 33.60 33.87 31.63 31.94 0 -1.63(-4.86%)
Oct 12, 2022 33.54 34.53 33.22 33.57 0 -0.06(-0.18%)
Oct 11, 2022 33.56 34.43 32.45 33.63 0 +1.18(+3.64%)
Oct 10, 2022 32.93 33.99 32.05 32.45 0 +1.09(+3.48%)
Oct 07, 2022 30.37 32.02 30.28 31.36 0 +0.84(+2.75%)
Oct 06, 2022 28.60 30.74 28.84 30.52 0 +1.97(+6.90%)
Oct 05, 2022 29.36 30.11 28.50 28.55 0 -0.52(-1.79%)
Oct 04, 2022 29.52 29.62 28.56 29.07 0 -1.04(-3.45%)
Oct 03, 2022 33.00 31.94 29.63 30.11 0 -1.51(-4.78%)
Sep 30, 2022 31.61 33.25 29.39 31.62 0 -0.22(-0.69%)
Sep 29, 2022 31.67 33.46 31.43 31.84 0 +1.66(+5.50%)
Sep 28, 2022 34.50 33.83 30.03 30.18 0 -2.42(-7.42%)
Sep 27, 2022 31.20 34.14 30.30 32.60 0 +0.41(+1.27%)
Sep 26, 2022 31.74 32.69 29.83 32.19 0 +2.27(+7.59%)
Sep 23, 2022 27.68 32.31 28.16 29.92 0 +2.61(+9.56%)
Sep 22, 2022 28.16 28.38 26.71 27.31 0 -0.68(-2.43%)
Sep 21, 2022 28.03 30.18 25.55 27.99 0 +0.84(+3.09%)
Sep 20, 2022 25.65 27.81 26.26 27.15 0 +1.39(+5.40%)
Sep 19, 2022 27.69 27.70 25.56 25.76 0 -0.54(-2.05%)
Sep 16, 2022 27.47 28.45 26.14 26.30 0 +0.03(+0.11%)
Sep 15, 2022 26.10 26.93 25.42 26.27 0 +0.11(+0.42%)
Sep 14, 2022 26.73 27.56 26.16 26.16 0 -1.11(-4.07%)
Sep 13, 2022 23.67 28.15 24.23 27.27 0 +3.40(+14.24%)
Sep 12, 2022 23.58 24.23 23.16 23.87 0 +1.08(+4.74%)
Sep 09, 2022 23.49 23.35 22.64 22.79 0 -0.82(-3.47%)
Sep 08, 2022 24.70 25.90 23.56 23.61 0 -1.03(-4.18%)
Sep 07, 2022 26.93 27.00 24.54 24.64 0 -2.25(-8.37%)
Sep 06, 2022 25.46 27.80 25.54 26.89 0 +1.42(+5.58%)
Sep 02, 2022 25.47 25.47 25.47 25.47 0 -0.09(-0.35%)
Sep 01, 2022 26.88 27.45 25.25 25.56 0 -0.30(-1.16%)
Aug 31, 2022 25.86 26.30 25.31 25.86 0 -0.33(-1.26%)
Aug 30, 2022 25.75 27.69 25.64 26.19 0 -0.01(-0.04%)
Aug 29, 2022 26.86 27.19 25.47 26.20 0 +0.64(+2.50%)
Aug 26, 2022 22.07 25.90 21.67 25.56 0 +3.78(+17.36%)
Aug 25, 2022 22.41 23.13 21.77 21.78 0 -1.04(-4.56%)
Aug 24, 2022 24.37 24.10 22.73 22.82 0 -1.29(-5.35%)
Aug 23, 2022 24.13 24.19 23.07 24.11 0 +0.31(+1.30%)
Aug 22, 2022 22.41 24.62 23.04 23.80 0 +3.20(+15.53%)
Aug 19, 2022 20.16 21.27 20.21 20.60 0 +1.04(+5.32%)
Aug 18, 2022 20.51 20.45 19.43 19.56 0 -0.34(-1.71%)
Aug 17, 2022 19.74 20.63 19.41 19.90 0 +0.21(+1.07%)
Aug 16, 2022 20.23 20.39 19.50 19.69 0 -0.26(-1.30%)
Aug 15, 2022 20.74 21.16 19.81 19.95 0 +0.42(+2.15%)
Aug 12, 2022 20.34 20.11 19.12 19.53 0 -0.67(-3.32%)
Aug 11, 2022 19.84 20.85 19.74 20.20 0 +0.49(+2.49%)
Aug 10, 2022 22.28 20.79 19.54 19.71 0 -2.06(-9.46%)
Aug 09, 2022 21.41 22.23 21.56 21.77 0 +0.48(+2.25%)
Aug 08, 2022 21.74 22.01 20.83 21.29 0 +0.14(+0.66%)
Aug 05, 2022 21.50 22.58 20.76 21.15 0 -0.29(-1.35%)
Aug 04, 2022 22.06 22.66 21.44 21.44 0 -0.49(-2.23%)
Aug 03, 2022 23.86 23.13 21.68 21.93 0 -2.00(-8.36%)
Aug 02, 2022 24.08 24.68 22.67 23.93 0 +1.09(+4.77%)
Aug 01, 2022 22.41 23.27 22.31 22.84 0 +1.51(+7.08%)
Jul 29, 2022 22.13 22.14 21.21 21.33 0 -0.99(-4.44%)
Jul 28, 2022 23.33 23.53 22.22 22.32 0 -0.94(-4.04%)
Jul 27, 2022 24.27 24.27 23.02 23.26 0 -1.41(-5.72%)
Jul 26, 2022 23.95 25.31 23.96 24.67 0 +1.31(+5.61%)
Jul 25, 2022 24.33 24.22 23.19 23.36 0 +0.33(+1.43%)
Jul 22, 2022 23.30 23.81 22.41 23.03 0 -0.08(-0.35%)
Jul 21, 2022 24.07 24.67 22.92 23.11 0 -0.78(-3.26%)
Jul 20, 2022 24.23 24.64 23.40 23.89 0 -0.61(-2.49%)
Jul 19, 2022 25.12 24.78 24.23 24.50 0 -0.81(-3.20%)
Jul 18, 2022 24.83 25.91 24.38 25.31 0 +1.08(+4.46%)
Jul 15, 2022 26.72 25.71 24.13 24.23 0 -2.17(-8.22%)
Jul 14, 2022 27.47 28.45 26.20 26.40 0 -0.42(-1.57%)
Jul 13, 2022 27.35 28.79 26.23 26.82 0 -0.48(-1.76%)
Jul 12, 2022 27.14 27.75 25.82 27.30 0 +1.14(+4.36%)
Jul 11, 2022 26.42 26.74 25.79 26.16 0 +1.52(+6.17%)
Jul 08, 2022 26.41 26.36 24.43 24.64 0 -1.44(-5.52%)
Jul 07, 2022 26.73 26.50 25.66 26.08 0 -0.65(-2.43%)
Jul 06, 2022 27.84 28.07 26.43 26.73 0 -0.80(-2.91%)
Jul 05, 2022 27.37 29.82 27.40 27.53 0 +0.00(+0.00%)
Jul 04, 2022 27.70 27.74 27.46 27.53 0 +0.83(+3.11%)
Jul 01, 2022 29.53 28.98 26.69 26.70 0 -1.98(-6.90%)
Jun 30, 2022 29.42 30.22 28.28 28.68 0 +0.52(+1.85%)
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.