Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 19.20 19.20 19.20 19.20 0 -0.11(-0.59%)
Feb 27, 2023 19.35 19.37 19.31 19.31 717 +0.19(+0.99%)
Feb 24, 2023 19.12 19.12 19.12 19.12 100 -0.48(-2.43%)
Feb 23, 2023 19.38 19.60 19.38 19.60 1,922 +0.09(+0.45%)
Feb 22, 2023 19.51 19.51 19.51 19.51 0 -0.01(-0.05%)
Feb 21, 2023 19.85 19.85 19.52 19.52 3,545 -0.52(-2.61%)
Feb 17, 2023 19.94 20.10 19.93 20.04 1,731 -0.21(-1.02%)
Feb 16, 2023 20.25 20.25 20.25 20.25 0 -0.23(-1.10%)
Feb 15, 2023 20.03 20.48 20.03 20.48 304 +0.26(+1.29%)
Feb 14, 2023 20.22 20.22 20.22 20.22 25 +0.17(+0.86%)
Feb 13, 2023 19.80 20.04 19.80 20.04 225 +0.31(+1.56%)
Feb 10, 2023 19.74 19.74 19.74 19.74 100 -0.42(-2.09%)
Feb 09, 2023 20.58 20.58 20.16 20.16 766 -0.00(-0.01%)
Feb 08, 2023 20.16 20.16 20.16 20.16 143 -0.38(-1.85%)
Feb 07, 2023 20.23 20.54 20.20 20.54 1,700 +0.29(+1.42%)
Feb 06, 2023 20.26 20.28 20.25 20.25 1,069 -0.36(-1.73%)
Feb 03, 2023 20.79 20.79 20.61 20.61 1,579 -0.34(-1.61%)
Feb 02, 2023 20.90 20.94 20.90 20.94 885 +0.41(+2.01%)
Feb 01, 2023 20.53 20.53 20.53 20.53 0 +0.52(+2.60%)
Jan 31, 2023 19.96 20.03 19.96 20.01 1,046 +0.27(+1.37%)
Jan 30, 2023 19.74 19.74 19.74 19.74 0 -0.55(-2.70%)
Jan 27, 2023 20.15 20.29 20.15 20.29 323 +0.00(+0.01%)
Jan 26, 2023 20.29 20.29 20.29 20.29 9 +0.27(+1.33%)
Jan 25, 2023 19.58 20.02 19.58 20.02 305 +0.10(+0.49%)
Jan 24, 2023 19.92 19.92 19.92 19.92 49 -0.01(-0.03%)
Jan 23, 2023 19.44 19.93 19.44 19.93 266 +0.51(+2.65%)
Jan 20, 2023 19.03 19.41 19.03 19.41 504 +0.52(+2.75%)
Jan 19, 2023 18.89 18.89 18.89 18.89 101 -0.12(-0.65%)
Jan 18, 2023 19.35 19.35 19.02 19.02 316 -0.21(-1.11%)
Jan 17, 2023 19.25 19.25 19.23 19.23 103 -0.03(-0.15%)
Jan 13, 2023 18.94 19.26 18.94 19.26 487 +0.18(+0.96%)
Jan 12, 2023 19.08 19.08 19.08 19.08 0 +0.13(+0.71%)
Jan 11, 2023 18.86 18.94 18.78 18.94 13,155 +0.17(+0.90%)
Jan 10, 2023 18.77 18.77 18.77 18.77 0 +0.32(+1.76%)
Jan 09, 2023 18.52 18.58 18.45 18.45 202 +0.22(+1.19%)
Jan 06, 2023 18.10 18.24 18.10 18.23 1,049 +0.27(+1.51%)
Jan 05, 2023 17.87 18.08 17.83 17.96 22,258 -0.07(-0.38%)
Jan 04, 2023 17.67 18.03 17.67 18.03 302 +0.63(+3.64%)
Jan 03, 2023 17.16 17.39 17.16 17.39 1,014 +0.26(+1.52%)
Dec 30, 2022 17.13 17.13 17.13 17.13 100 -0.07(-0.39%)
Dec 29, 2022 17.08 17.20 17.08 17.20 204 +0.56(+3.39%)
Dec 28, 2022 16.88 16.88 16.64 16.64 1,665 -0.30(-1.78%)
Dec 27, 2022 16.94 16.94 16.94 16.94 0 -0.06(-0.34%)
Dec 23, 2022 17.00 17.00 17.00 17.00 100 -0.02(-0.12%)
Dec 22, 2022 17.02 17.02 17.02 17.02 0 -0.27(-1.56%)
Dec 21, 2022 17.11 17.29 17.11 17.29 102 +0.31(+1.84%)
Dec 20, 2022 16.97 16.97 16.97 16.97 72 -0.07(-0.43%)
Dec 19, 2022 17.05 17.05 17.05 17.05 0 -0.29(-1.66%)
Dec 16, 2022 17.31 17.38 17.31 17.33 907 -0.10(-0.56%)
Dec 15, 2022 17.79 17.79 17.43 17.43 201 -0.80(-4.41%)
Dec 14, 2022 18.24 18.24 18.24 18.24 0 -0.11(-0.61%)
Dec 13, 2022 18.89 18.89 18.35 18.35 204 +0.21(+1.15%)
Dec 12, 2022 18.14 18.14 18.14 18.14 12 +0.04(+0.23%)
Dec 09, 2022 18.03 18.17 18.03 18.10 2,012 +0.09(+0.48%)
Dec 08, 2022 17.80 18.01 17.80 18.01 1,444 +0.38(+2.14%)
Dec 07, 2022 17.63 17.63 17.63 17.63 2 -0.07(-0.40%)
Dec 06, 2022 17.70 17.70 17.70 17.70 1 -0.36(-1.99%)
Dec 05, 2022 18.38 18.38 18.06 18.06 506 -0.34(-1.84%)
Dec 02, 2022 18.40 18.40 18.40 18.40 100 +0.14(+0.74%)
Dec 01, 2022 18.27 18.27 18.27 18.27 126 +0.16(+0.86%)
Nov 30, 2022 17.54 18.11 17.54 18.11 2,130 +0.69(+3.96%)
Nov 29, 2022 17.42 17.42 17.42 17.42 0 +0.13(+0.74%)
Nov 28, 2022 17.29 17.29 17.29 17.29 0 -0.20(-1.16%)
Nov 25, 2022 17.49 17.49 17.49 17.49 0 -0.17(-0.97%)
Nov 23, 2022 17.66 17.66 17.66 17.66 0 +0.36(+2.11%)
Nov 22, 2022 17.00 17.30 17.00 17.30 100 +0.23(+1.34%)
Nov 21, 2022 17.22 17.22 17.07 17.07 2,241 -0.26(-1.51%)
Nov 18, 2022 17.33 17.51 17.33 17.33 1,350 -0.15(-0.85%)
Nov 17, 2022 17.48 17.48 17.48 17.48 2 -0.07(-0.38%)
Nov 16, 2022 17.86 17.86 17.55 17.55 117 -0.38(-2.09%)
Nov 15, 2022 17.94 17.94 17.92 17.92 100 +0.55(+3.14%)
Nov 14, 2022 17.38 17.38 17.38 17.38 1 -0.13(-0.76%)
Nov 11, 2022 17.51 17.51 17.51 17.51 0 +0.73(+4.36%)
Nov 10, 2022 16.16 16.78 16.16 16.78 302 +1.23(+7.90%)
Nov 09, 2022 16.01 16.01 15.55 15.55 1,164 -0.85(-5.19%)
Nov 08, 2022 16.45 16.49 16.28 16.40 970 -0.03(-0.17%)
Nov 07, 2022 16.43 16.43 16.43 16.43 0 +0.12(+0.71%)
Nov 04, 2022 16.32 16.32 16.32 16.32 100 +0.25(+1.54%)
Nov 03, 2022 16.07 16.07 16.07 16.07 2 -0.25(-1.50%)
Nov 02, 2022 16.71 16.71 16.31 16.31 556 -0.39(-2.32%)
Nov 01, 2022 16.86 16.89 16.70 16.70 786 +0.23(+1.42%)
Oct 31, 2022 16.49 16.49 16.47 16.47 474 -0.11(-0.63%)
Oct 28, 2022 16.57 16.57 16.57 16.57 100 +0.24(+1.46%)
Oct 27, 2022 16.46 16.46 16.33 16.33 504 -0.21(-1.26%)
Oct 26, 2022 16.54 16.54 16.54 16.54 2 -0.01(-0.03%)
Oct 25, 2022 16.55 16.55 16.55 16.55 271 +0.54(+3.34%)
Oct 24, 2022 16.01 16.01 16.01 16.01 3 -0.29(-1.79%)
Oct 21, 2022 16.30 16.30 16.30 16.30 100 +0.24(+1.51%)
Oct 20, 2022 16.06 16.06 16.06 16.06 15 +0.00(+0.02%)
Oct 19, 2022 16.06 16.06 16.06 16.06 48 -0.18(-1.11%)
Oct 18, 2022 16.47 16.47 16.24 16.24 2,172 +0.11(+0.69%)
Oct 17, 2022 16.13 16.13 16.13 16.13 4 +0.61(+3.92%)
Oct 14, 2022 15.52 15.52 15.52 15.52 100 -0.37(-2.33%)
Oct 13, 2022 15.89 15.89 15.89 15.89 9 +0.30(+1.96%)
Oct 12, 2022 15.59 15.59 15.59 15.59 2 +0.06(+0.40%)
Oct 11, 2022 15.52 15.52 15.52 15.52 261 -0.36(-2.25%)
Oct 10, 2022 15.88 15.88 15.88 15.88 46 -0.30(-1.87%)
Oct 07, 2022 16.29 16.29 16.18 16.18 801 -0.60(-3.58%)
Oct 06, 2022 16.78 16.78 16.78 16.78 2 -0.05(-0.27%)
Oct 05, 2022 16.83 16.83 16.83 16.83 5 -0.14(-0.82%)
Oct 04, 2022 16.97 16.97 16.97 16.97 201 +0.72(+4.42%)
Oct 03, 2022 16.25 16.25 16.25 16.25 1 +0.44(+2.77%)
Sep 30, 2022 15.81 15.81 15.81 15.81 100 -0.26(-1.60%)
Sep 29, 2022 16.03 16.07 16.03 16.07 132 -0.52(-3.11%)
Sep 28, 2022 16.58 16.58 16.58 16.58 0 +0.52(+3.21%)
Sep 27, 2022 16.07 16.07 16.07 16.07 12 +0.05(+0.31%)
Sep 26, 2022 16.11 16.37 16.02 16.02 554 -0.07(-0.41%)
Sep 23, 2022 16.08 16.08 16.08 16.08 0 -0.45(-2.74%)
Sep 22, 2022 16.62 16.62 16.54 16.54 920 -0.36(-2.12%)
Sep 21, 2022 16.89 16.89 16.89 16.89 48 -0.40(-2.33%)
Sep 20, 2022 17.30 17.30 17.30 17.30 0 -0.28(-1.62%)
Sep 19, 2022 17.58 17.58 17.58 17.58 0 +0.09(+0.53%)
Sep 16, 2022 17.49 17.49 17.49 17.49 100 -0.31(-1.76%)
Sep 15, 2022 17.71 17.93 17.71 17.80 582 +0.00(+0.01%)
Sep 14, 2022 17.80 17.80 17.80 17.80 1 +0.11(+0.63%)
Sep 13, 2022 17.91 17.91 17.69 17.69 4,351 -0.92(-4.95%)
Sep 12, 2022 18.61 18.61 18.61 18.61 0 +0.25(+1.38%)
Sep 09, 2022 18.36 18.36 18.36 18.36 0 +0.52(+2.90%)
Sep 08, 2022 17.84 17.84 17.84 17.84 0 +0.00(+0.02%)
Sep 07, 2022 17.45 17.83 17.45 17.83 546 +0.36(+2.04%)
Sep 06, 2022 17.56 17.56 17.48 17.48 800 -0.28(-1.60%)
Sep 02, 2022 17.76 17.76 17.76 17.76 100 -0.28(-1.55%)
Sep 01, 2022 17.78 18.04 17.77 18.04 5,047 -0.25(-1.38%)
Aug 31, 2022 18.29 18.29 18.29 18.29 64 +0.07(+0.40%)
Aug 30, 2022 18.22 18.22 18.22 18.22 2 -0.36(-1.93%)
Aug 29, 2022 18.58 18.58 18.58 18.58 1 -0.17(-0.89%)
Aug 26, 2022 18.75 18.75 18.75 18.75 0 -0.70(-3.60%)
Aug 25, 2022 19.45 19.45 19.45 19.45 0 +0.47(+2.49%)
Aug 24, 2022 18.98 18.98 18.98 18.98 11 +0.05(+0.28%)
Aug 23, 2022 18.92 18.92 18.92 18.92 0 +0.00(+0.01%)
Aug 22, 2022 18.92 18.92 18.92 18.92 4 -0.50(-2.59%)
Aug 19, 2022 19.43 19.43 19.43 19.43 100 -0.50(-2.52%)
Aug 18, 2022 19.93 19.93 19.93 19.93 0 -0.11(-0.54%)
Aug 17, 2022 20.04 20.04 20.04 20.04 0 -0.37(-1.79%)
Aug 16, 2022 20.40 20.40 20.40 20.40 25 +0.10(+0.50%)
Aug 15, 2022 20.23 20.30 20.21 20.30 2,885 -0.03(-0.12%)
Aug 12, 2022 20.25 20.32 20.25 20.32 189 +0.46(+2.31%)
Aug 11, 2022 20.02 20.02 19.87 19.87 498 +0.14(+0.71%)
Aug 10, 2022 19.49 19.73 19.49 19.73 342 +0.60(+3.13%)
Aug 09, 2022 19.13 19.13 19.13 19.13 47 -0.49(-2.52%)
Aug 08, 2022 19.52 19.83 19.52 19.62 1,943 +0.00(+0.00%)
Aug 05, 2022 19.70 19.70 19.62 19.62 372 -0.06(-0.31%)
Aug 04, 2022 19.68 19.68 19.68 19.68 0 +0.16(+0.81%)
Aug 03, 2022 19.53 19.53 19.53 19.53 71 +0.47(+2.44%)
Aug 02, 2022 19.06 19.06 19.06 19.06 2 +0.01(+0.07%)
Aug 01, 2022 19.05 19.05 19.05 19.05 18 -0.02(-0.10%)
Jul 29, 2022 18.90 19.07 18.90 19.07 832 -0.21(-1.09%)
Jul 28, 2022 19.21 19.27 19.21 19.27 156 +0.02(+0.09%)
Jul 27, 2022 18.79 19.26 18.79 19.26 404 +0.75(+4.06%)
Jul 26, 2022 18.52 18.52 18.51 18.51 151 -0.46(-2.41%)
Jul 25, 2022 18.96 18.96 18.96 18.96 3 -0.16(-0.82%)
Jul 22, 2022 19.37 19.52 18.96 19.12 3,423 -0.29(-1.48%)
Jul 21, 2022 19.28 19.47 19.24 19.41 2,352 +0.26(+1.38%)
Jul 20, 2022 19.19 19.19 19.05 19.14 402 +0.49(+2.62%)
Jul 19, 2022 18.38 18.65 18.38 18.65 521 +0.52(+2.84%)
Jul 18, 2022 18.14 18.14 18.14 18.14 1 +0.21(+1.16%)
Jul 15, 2022 17.68 17.93 17.62 17.93 14,731 +0.40(+2.28%)
Jul 14, 2022 17.49 17.53 17.49 17.53 300 -0.20(-1.16%)
Jul 13, 2022 17.73 17.73 17.73 17.73 1 -0.06(-0.32%)
Jul 12, 2022 17.73 17.79 17.73 17.79 300 +0.02(+0.14%)
Jul 11, 2022 18.16 18.16 17.77 17.77 615 -0.77(-4.13%)
Jul 08, 2022 18.39 18.53 18.39 18.53 202 -0.10(-0.55%)
Jul 07, 2022 18.64 18.64 18.64 18.64 82 +0.43(+2.34%)
Jul 06, 2022 18.17 18.21 18.13 18.21 1,009 -0.21(-1.12%)
Jul 05, 2022 18.05 18.42 18.03 18.42 409 +0.25(+1.37%)
Jul 01, 2022 17.98 18.17 17.98 18.17 111 +0.18(+0.98%)
Jun 30, 2022 18.02 18.02 17.99 17.99 411 -0.36(-1.94%)
Jun 29, 2022 18.55 18.55 18.35 18.35 332 -0.16(-0.87%)
Jun 28, 2022 19.12 19.12 18.51 18.51 202 -0.53(-2.77%)
Jun 27, 2022 19.35 19.35 19.03 19.03 414 -0.24(-1.23%)
Jun 24, 2022 18.92 19.27 18.90 19.27 859 +0.68(+3.65%)
Jun 23, 2022 18.59 18.59 18.59 18.59 0 +0.17(+0.92%)
Jun 22, 2022 18.12 18.42 18.12 18.42 2,402 -0.05(-0.29%)
Jun 21, 2022 18.45 18.48 18.45 18.48 206 +0.51(+2.82%)
Jun 17, 2022 17.97 17.97 17.97 17.97 101 +0.27(+1.50%)
Jun 16, 2022 17.70 17.70 17.70 17.70 1 -0.97(-5.20%)
Jun 15, 2022 18.47 18.67 18.33 18.67 816 +0.57(+3.13%)
Jun 14, 2022 18.16 18.18 18.11 18.11 451 +0.15(+0.83%)
Jun 13, 2022 18.18 18.18 17.96 17.96 190 -1.04(-5.47%)
Jun 10, 2022 19.13 19.23 19.00 19.00 6,690 -0.67(-3.39%)
Jun 09, 2022 20.02 20.02 19.67 19.67 106 -0.71(-3.51%)
Jun 08, 2022 20.21 20.38 20.21 20.38 607 +0.17(+0.83%)
Jun 07, 2022 20.06 20.21 20.06 20.21 304 +0.29(+1.46%)
Jun 06, 2022 20.09 20.09 19.89 19.92 319 +0.11(+0.53%)
Jun 03, 2022 19.84 19.84 19.82 19.82 177 -0.51(-2.53%)
Jun 02, 2022 20.28 20.33 20.28 20.33 283 +0.78(+4.01%)
Jun 01, 2022 19.47 19.55 19.47 19.55 135 -0.27(-1.38%)
May 31, 2022 19.92 19.92 19.82 19.82 1,708 +0.04(+0.19%)
May 27, 2022 19.78 19.78 19.78 19.78 101 +0.41(+2.14%)
May 26, 2022 19.37 19.37 19.37 19.37 102 +0.65(+3.48%)
May 25, 2022 18.23 18.72 18.23 18.72 1,739 +0.37(+2.00%)
May 24, 2022 18.35 18.35 18.35 18.35 0 -0.67(-3.53%)
May 23, 2022 19.02 19.02 19.02 19.02 5 +0.06(+0.33%)
May 20, 2022 18.92 18.96 18.47 18.96 36,711 -0.06(-0.30%)
May 19, 2022 18.73 19.06 18.72 19.02 1,465 +0.35(+1.90%)
May 18, 2022 18.91 18.91 18.66 18.66 443 -0.50(-2.59%)
May 17, 2022 19.11 19.16 19.11 19.16 104 +0.57(+3.04%)
May 16, 2022 18.75 18.75 18.59 18.59 910 -0.21(-1.14%)
May 13, 2022 18.10 18.81 18.06 18.81 4,259 +1.08(+6.07%)
May 12, 2022 17.73 17.73 17.73 17.73 5 +0.35(+2.00%)
May 11, 2022 18.01 18.02 17.39 17.39 1,656 -0.30(-1.69%)
May 10, 2022 17.97 17.97 17.68 17.68 1,014 +0.16(+0.92%)
May 09, 2022 17.66 17.66 17.52 17.52 499 -1.20(-6.42%)
May 06, 2022 19.11 19.11 18.73 18.73 415 -0.50(-2.62%)
May 05, 2022 19.87 19.87 19.03 19.23 13,777 -1.18(-5.79%)
May 04, 2022 19.90 20.41 19.90 20.41 656 +0.54(+2.72%)
May 03, 2022 19.89 19.89 19.65 19.87 1,343 +0.12(+0.63%)
May 02, 2022 19.20 19.75 19.18 19.75 1,220 +0.43(+2.25%)
Apr 29, 2022 19.73 19.73 19.29 19.31 4,588 -0.13(-0.69%)
Apr 28, 2022 19.22 19.48 18.95 19.45 1,929 +0.51(+2.67%)
Apr 27, 2022 18.94 18.94 18.94 18.94 3 -0.22(-1.16%)
Apr 26, 2022 19.27 19.28 19.17 19.17 975 -0.55(-2.80%)
Apr 25, 2022 19.57 19.72 19.57 19.72 834 +0.01(+0.03%)
Apr 22, 2022 20.00 20.15 19.71 19.71 1,196 -0.25(-1.25%)
Apr 21, 2022 20.89 20.89 19.96 19.96 1,267 -0.78(-3.76%)
Apr 20, 2022 21.36 21.36 20.72 20.74 5,308 -0.95(-4.38%)
Apr 19, 2022 21.69 21.69 21.69 21.69 1 +0.49(+2.31%)
Apr 18, 2022 21.29 21.29 21.16 21.20 410 -0.33(-1.55%)
Apr 14, 2022 21.94 21.94 21.54 21.54 405 -0.44(-2.00%)
Apr 13, 2022 21.98 21.98 21.98 21.98 29 +0.43(+1.98%)
Apr 12, 2022 21.55 21.55 21.55 21.55 23 -0.29(-1.34%)
Apr 11, 2022 21.78 21.84 21.78 21.84 107 -0.19(-0.85%)
Apr 08, 2022 22.12 22.12 22.03 22.03 103 -0.35(-1.58%)
Apr 07, 2022 22.35 22.52 22.07 22.38 7,051 -0.28(-1.25%)
Apr 06, 2022 22.60 22.67 22.54 22.67 414 -0.64(-2.74%)
Apr 05, 2022 23.31 23.31 23.31 23.31 132 -0.71(-2.95%)
Apr 04, 2022 23.45 24.02 23.45 24.02 813 +0.79(+3.41%)
Apr 01, 2022 23.40 23.42 23.04 23.22 2,269 +0.11(+0.46%)
Mar 31, 2022 23.24 23.24 23.12 23.12 210 -0.55(-2.33%)
Mar 30, 2022 23.84 23.84 23.67 23.67 101 -0.59(-2.44%)
Mar 29, 2022 24.09 24.26 24.09 24.26 866 +0.65(+2.76%)
Mar 28, 2022 23.51 23.61 23.33 23.61 2,425 +0.28(+1.19%)
Mar 25, 2022 23.02 23.34 23.02 23.33 508 -0.23(-0.96%)
Mar 24, 2022 23.56 23.56 23.56 23.56 4 +0.21(+0.91%)
Mar 23, 2022 23.43 23.52 23.34 23.34 215 -0.12(-0.49%)
Mar 22, 2022 23.57 23.57 23.46 23.46 361 +0.61(+2.68%)
Mar 21, 2022 22.85 22.85 22.80 22.85 513 -0.50(-2.15%)
Mar 18, 2022 22.45 23.49 22.36 23.35 1,808 +0.81(+3.58%)
Mar 17, 2022 22.54 22.54 22.54 22.54 13 -0.28(-1.21%)
Mar 16, 2022 21.74 22.82 21.73 22.82 1,520 +2.07(+9.99%)
Mar 15, 2022 20.09 20.75 20.09 20.75 3,966 +0.59(+2.91%)
Mar 14, 2022 20.73 20.74 20.16 20.16 2,316 -0.90(-4.26%)
Mar 11, 2022 21.40 21.40 21.06 21.06 203 -0.63(-2.90%)
Mar 10, 2022 21.76 21.76 21.59 21.69 306 -0.60(-2.70%)
Mar 09, 2022 22.30 22.30 22.29 22.29 101 +0.80(+3.70%)
Mar 08, 2022 21.20 21.99 21.16 21.49 1,477 -0.00(-0.01%)
Mar 07, 2022 22.28 22.28 21.49 21.49 407 -0.83(-3.70%)
Mar 04, 2022 22.64 22.64 22.32 22.32 4,471 -0.65(-2.82%)
Mar 03, 2022 23.52 23.52 22.97 22.97 288 -0.81(-3.40%)
Mar 02, 2022 23.81 23.81 23.78 23.78 3,343 +0.08(+0.33%)
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.