Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 29.90 29.90 29.90 29.90 101 -0.04(-0.14%)
Apr 27, 2023 29.96 29.96 29.94 29.94 429 +0.41(+1.39%)
Apr 26, 2023 29.69 29.69 29.53 29.53 2,580 -0.60(-1.99%)
Apr 25, 2023 30.13 30.13 30.13 30.13 6 -0.63(-2.04%)
Apr 24, 2023 30.76 30.76 30.76 30.76 208 +0.07(+0.24%)
Apr 21, 2023 30.68 30.68 30.68 30.68 100 -0.06(-0.20%)
Apr 20, 2023 30.75 30.75 30.75 30.75 16 -0.13(-0.43%)
Apr 19, 2023 30.88 30.88 30.88 30.88 28 -0.26(-0.85%)
Apr 18, 2023 31.14 31.14 31.14 31.14 19 +0.16(+0.52%)
Apr 17, 2023 30.80 30.98 30.80 30.98 639 +0.33(+1.07%)
Apr 14, 2023 30.65 30.65 30.65 30.65 100 -0.19(-0.61%)
Apr 13, 2023 30.84 30.84 30.84 30.84 137 +0.54(+1.80%)
Apr 12, 2023 30.30 30.30 30.30 30.30 19 -0.03(-0.08%)
Apr 11, 2023 30.32 30.32 30.32 30.32 21 +0.20(+0.66%)
Apr 10, 2023 30.12 30.12 30.12 30.12 88 +0.34(+1.13%)
Apr 06, 2023 29.79 29.79 29.79 29.79 100 -0.17(-0.55%)
Apr 05, 2023 29.86 29.95 29.86 29.95 368 -0.46(-1.52%)
Apr 04, 2023 30.41 30.41 30.41 30.41 39 -0.58(-1.87%)
Apr 03, 2023 30.99 30.99 30.99 30.99 79 -0.17(-0.55%)
Mar 31, 2023 31.06 31.16 31.06 31.16 791 +0.34(+1.10%)
Mar 30, 2023 30.81 30.82 30.77 30.82 715 +0.36(+1.19%)
Mar 29, 2023 30.46 30.46 30.46 30.46 3 +0.61(+2.03%)
Mar 28, 2023 29.86 29.86 29.86 29.86 30 +0.01(+0.03%)
Mar 27, 2023 29.85 29.85 29.85 29.85 306 +0.18(+0.61%)
Mar 24, 2023 29.45 29.66 29.45 29.66 208 -0.45(-1.48%)
Mar 23, 2023 30.47 30.51 30.11 30.11 444 +0.16(+0.55%)
Mar 22, 2023 29.94 29.94 29.94 29.94 24 -0.42(-1.38%)
Mar 21, 2023 30.36 30.36 30.36 30.36 20 +0.62(+2.09%)
Mar 20, 2023 29.60 29.74 29.60 29.74 248 +0.47(+1.59%)
Mar 17, 2023 29.28 29.28 29.28 29.28 100 -0.83(-2.75%)
Mar 16, 2023 29.80 30.10 29.80 30.10 318 +0.42(+1.42%)
Mar 15, 2023 29.91 29.91 29.68 29.68 1,857 -1.09(-3.54%)
Mar 14, 2023 30.77 30.77 30.77 30.77 2 +0.48(+1.57%)
Mar 13, 2023 29.90 30.31 29.90 30.30 2,173 -0.06(-0.18%)
Mar 10, 2023 30.65 30.68 30.29 30.35 712 -0.52(-1.68%)
Mar 09, 2023 31.43 31.43 30.87 30.87 489 -0.48(-1.53%)
Mar 08, 2023 31.35 31.35 31.35 31.35 106 +0.14(+0.46%)
Mar 07, 2023 31.17 31.21 31.17 31.21 293 -0.35(-1.10%)
Mar 06, 2023 31.56 31.56 31.56 31.56 29 +0.14(+0.45%)
Mar 03, 2023 30.86 31.41 30.86 31.41 624 +0.72(+2.34%)
Mar 02, 2023 30.49 30.70 30.49 30.70 1,964 -0.07(-0.24%)
Mar 01, 2023 30.52 30.78 30.52 30.77 658 +0.60(+2.00%)
Feb 28, 2023 30.24 30.28 30.12 30.17 3,909 -0.18(-0.60%)
Feb 27, 2023 30.36 30.36 30.35 30.35 1,671 +0.38(+1.26%)
Feb 24, 2023 29.96 29.97 29.96 29.97 106 -0.53(-1.75%)
Feb 23, 2023 30.30 30.50 30.30 30.50 101 +0.14(+0.46%)
Feb 22, 2023 30.31 30.36 30.31 30.36 313 -0.19(-0.64%)
Feb 21, 2023 30.80 30.80 30.56 30.56 470 -0.78(-2.50%)
Feb 17, 2023 31.26 31.34 31.26 31.34 164 -0.22(-0.70%)
Feb 16, 2023 31.92 31.92 31.56 31.56 798 -0.44(-1.36%)
Feb 15, 2023 32.00 32.00 32.00 32.00 30 +0.39(+1.25%)
Feb 14, 2023 30.93 31.62 30.93 31.60 1,425 +0.12(+0.37%)
Feb 13, 2023 31.03 31.49 31.03 31.49 240 +0.37(+1.19%)
Feb 10, 2023 31.15 31.15 31.12 31.12 229 -0.11(-0.37%)
Feb 09, 2023 31.71 31.72 31.23 31.23 946 -0.03(-0.09%)
Feb 08, 2023 31.61 31.63 31.26 31.26 962 -0.31(-0.98%)
Feb 07, 2023 31.10 31.57 31.10 31.57 2,818 +0.27(+0.87%)
Feb 06, 2023 31.33 31.33 31.30 31.30 768 -0.37(-1.17%)
Feb 03, 2023 31.70 31.70 31.67 31.67 2,528 -0.42(-1.30%)
Feb 02, 2023 32.09 32.09 32.09 32.09 184 +0.19(+0.59%)
Feb 01, 2023 31.48 31.90 31.48 31.90 537 +0.56(+1.78%)
Jan 31, 2023 31.34 31.34 31.34 31.34 6 +0.67(+2.18%)
Jan 30, 2023 30.67 30.67 30.67 30.67 87 -0.45(-1.45%)
Jan 27, 2023 31.13 31.13 31.12 31.12 383 +0.16(+0.52%)
Jan 26, 2023 30.96 30.96 30.96 30.96 72 +0.26(+0.86%)
Jan 25, 2023 30.70 30.70 30.70 30.70 140 -0.31(-1.00%)
Jan 24, 2023 30.90 31.01 30.90 31.01 171 +0.01(+0.03%)
Jan 23, 2023 30.97 31.00 30.90 31.00 555 +0.63(+2.06%)
Jan 20, 2023 30.12 30.37 30.12 30.37 2,268 +0.44(+1.48%)
Jan 19, 2023 30.04 30.04 29.93 29.93 515 -0.76(-2.47%)
Jan 18, 2023 31.27 31.27 30.69 30.69 310 -0.18(-0.59%)
Jan 17, 2023 31.00 30.99 30.87 30.87 585 -0.16(-0.52%)
Jan 13, 2023 31.03 31.03 31.03 31.03 209 +0.10(+0.31%)
Jan 12, 2023 30.77 30.93 30.77 30.93 1,728 +0.29(+0.94%)
Jan 11, 2023 30.19 30.65 30.19 30.65 413 +0.46(+1.51%)
Jan 10, 2023 30.19 30.19 30.19 30.19 63 +0.48(+1.61%)
Jan 09, 2023 30.05 30.05 29.71 29.71 160 +0.31(+1.06%)
Jan 06, 2023 28.67 29.40 28.67 29.40 453 +1.06(+3.75%)
Jan 05, 2023 28.63 28.63 28.33 28.33 981 -0.48(-1.67%)
Jan 04, 2023 28.81 28.81 28.81 28.81 72 +0.43(+1.52%)
Jan 03, 2023 28.38 28.38 28.38 28.38 46 -0.10(-0.36%)
Dec 30, 2022 28.39 28.49 28.31 28.49 505 -0.18(-0.62%)
Dec 29, 2022 28.67 28.67 28.60 28.66 707 +0.63(+2.24%)
Dec 28, 2022 28.15 28.15 28.04 28.04 102 -0.37(-1.30%)
Dec 27, 2022 28.05 28.50 28.04 28.40 457 -0.05(-0.17%)
Dec 23, 2022 28.45 28.45 28.45 28.45 113 -0.01(-0.05%)
Dec 22, 2022 28.28 28.47 28.28 28.47 394 -0.71(-2.43%)
Dec 21, 2022 29.05 29.18 29.05 29.18 187 +0.42(+1.46%)
Dec 20, 2022 28.76 28.76 28.76 28.76 25 -0.02(-0.07%)
Dec 19, 2022 28.87 28.87 28.78 28.78 256 -0.24(-0.83%)
Dec 16, 2022 29.02 29.02 29.02 29.02 100 -0.48(-1.64%)
Dec 15, 2022 29.50 29.50 29.50 29.50 74 -0.81(-2.68%)
Dec 14, 2022 30.48 30.48 30.31 30.31 200 -0.03(-0.10%)
Dec 13, 2022 30.34 30.34 30.34 30.34 1 +0.55(+1.85%)
Dec 12, 2022 29.79 29.79 29.79 29.79 38 +0.22(+0.74%)
Dec 09, 2022 29.56 29.57 29.55 29.57 2,754 -0.26(-0.87%)
Dec 08, 2022 29.83 29.83 29.83 29.83 50 +0.02(+0.06%)
Dec 07, 2022 29.82 29.82 29.82 29.82 86 -0.02(-0.08%)
Dec 06, 2022 30.13 30.13 29.64 29.84 796 -0.63(-2.06%)
Dec 05, 2022 30.53 30.53 30.34 30.47 927 -0.37(-1.18%)
Dec 02, 2022 30.75 30.83 30.74 30.83 2,994 +0.20(+0.66%)
Dec 01, 2022 30.60 30.68 30.60 30.63 573 -0.03(-0.09%)
Nov 30, 2022 30.39 30.66 30.39 30.66 187 +0.97(+3.27%)
Nov 29, 2022 29.79 29.79 29.66 29.69 1,064 -0.08(-0.28%)
Nov 28, 2022 30.25 30.25 29.77 29.77 530 -0.82(-2.68%)
Nov 25, 2022 30.59 30.59 30.59 30.59 101 +0.07(+0.24%)
Nov 23, 2022 30.52 30.52 30.52 30.52 101 +0.28(+0.93%)
Nov 22, 2022 30.02 30.30 30.02 30.24 1,574 +0.35(+1.17%)
Nov 21, 2022 29.89 29.89 29.89 29.89 11 -0.31(-1.03%)
Nov 18, 2022 30.20 30.20 30.20 30.20 101 +0.17(+0.57%)
Nov 17, 2022 30.03 30.03 30.03 30.03 124 -0.13(-0.42%)
Nov 16, 2022 30.27 30.27 30.15 30.15 1,091 -0.20(-0.66%)
Nov 15, 2022 30.35 30.35 30.35 30.35 69 +0.23(+0.77%)
Nov 14, 2022 30.32 30.32 30.12 30.12 1,111 -0.21(-0.69%)
Nov 11, 2022 30.30 30.33 30.30 30.33 719 +0.11(+0.37%)
Nov 10, 2022 30.22 30.22 30.22 30.22 200 +2.02(+7.16%)
Nov 09, 2022 28.23 28.27 28.20 28.20 552 -0.23(-0.82%)
Nov 08, 2022 28.52 28.52 28.43 28.43 256 +0.69(+2.49%)
Nov 07, 2022 27.72 27.74 27.72 27.74 205 +0.05(+0.18%)
Nov 04, 2022 26.68 27.69 26.68 27.69 15,694 +0.75(+2.78%)
Nov 03, 2022 26.94 26.94 26.94 26.94 46 +0.31(+1.15%)
Nov 02, 2022 26.91 26.91 26.64 26.64 287 -0.62(-2.29%)
Nov 01, 2022 27.26 27.26 27.26 27.26 15 +0.30(+1.10%)
Oct 31, 2022 26.96 26.96 26.96 26.96 35 -0.23(-0.83%)
Oct 28, 2022 27.19 27.19 27.19 27.19 101 +0.30(+1.10%)
Oct 27, 2022 26.89 26.89 26.89 26.89 40 +0.01(+0.04%)
Oct 26, 2022 26.88 26.88 26.88 26.88 119 +0.55(+2.08%)
Oct 25, 2022 25.50 26.33 25.50 26.33 3,031 +0.76(+2.96%)
Oct 24, 2022 25.58 25.58 25.58 25.58 37 +0.06(+0.23%)
Oct 21, 2022 25.52 25.52 25.52 25.52 101 +0.69(+2.80%)
Oct 20, 2022 24.83 24.83 24.83 24.83 66 -0.42(-1.66%)
Oct 19, 2022 25.16 25.24 25.16 25.24 594 -0.62(-2.41%)
Oct 18, 2022 25.72 25.87 25.72 25.87 317 +0.45(+1.78%)
Oct 17, 2022 25.41 25.41 25.41 25.41 118 +0.66(+2.68%)
Oct 14, 2022 24.75 24.75 24.75 24.75 101 -0.61(-2.41%)
Oct 13, 2022 25.17 25.36 25.17 25.36 307 +0.41(+1.65%)
Oct 12, 2022 25.19 25.19 24.95 24.95 2,249 -0.31(-1.24%)
Oct 11, 2022 25.13 25.26 25.13 25.26 131 -0.24(-0.93%)
Oct 10, 2022 25.44 25.50 25.38 25.50 216 -0.10(-0.37%)
Oct 07, 2022 25.60 25.63 25.60 25.60 366 -0.88(-3.33%)
Oct 06, 2022 26.48 26.48 26.48 26.48 116 -0.41(-1.52%)
Oct 05, 2022 26.89 26.89 26.89 26.89 115 -0.39(-1.42%)
Oct 04, 2022 26.78 27.31 26.78 27.27 1,268 +1.00(+3.82%)
Oct 03, 2022 25.75 26.27 25.75 26.27 614 +0.71(+2.78%)
Sep 30, 2022 26.01 26.01 25.56 25.56 428 -0.13(-0.50%)
Sep 29, 2022 26.19 26.19 25.69 25.69 579 -0.98(-3.69%)
Sep 28, 2022 26.22 26.68 26.20 26.67 564 +0.58(+2.23%)
Sep 27, 2022 26.21 26.21 25.92 26.09 1,872 -0.05(-0.19%)
Sep 26, 2022 26.14 26.14 26.14 26.14 55 -0.23(-0.87%)
Sep 23, 2022 26.16 26.37 26.16 26.37 370 -0.77(-2.82%)
Sep 22, 2022 27.24 27.24 27.13 27.13 411 -0.65(-2.35%)
Sep 21, 2022 27.79 27.79 27.79 27.79 72 -0.18(-0.65%)
Sep 20, 2022 27.97 27.97 27.97 27.97 49 -0.62(-2.15%)
Sep 19, 2022 28.38 28.58 28.38 28.58 275 +0.12(+0.41%)
Sep 16, 2022 28.27 28.47 28.27 28.47 238 -0.14(-0.48%)
Sep 15, 2022 29.08 29.08 28.60 28.60 1,250 -0.55(-1.87%)
Sep 14, 2022 28.90 29.21 28.90 29.15 1,157 +0.29(+1.01%)
Sep 13, 2022 28.86 28.86 28.86 28.86 142 -0.83(-2.81%)
Sep 12, 2022 29.65 29.69 29.65 29.69 290 +0.23(+0.78%)
Sep 09, 2022 29.16 29.46 29.16 29.46 2,111 +0.36(+1.23%)
Sep 08, 2022 28.70 29.10 28.70 29.10 358 +0.13(+0.43%)
Sep 07, 2022 28.76 28.98 28.76 28.98 491 +1.11(+4.00%)
Sep 06, 2022 27.87 27.87 27.87 27.87 123 +0.16(+0.58%)
Sep 02, 2022 28.31 28.31 27.70 27.70 143 -0.37(-1.31%)
Sep 01, 2022 27.64 28.07 27.64 28.07 369 -0.26(-0.92%)
Aug 31, 2022 28.33 28.33 28.33 28.33 13 +0.09(+0.30%)
Aug 30, 2022 28.25 28.25 28.25 28.25 15 -0.25(-0.87%)
Aug 29, 2022 28.71 28.71 28.49 28.49 430 -0.22(-0.77%)
Aug 26, 2022 28.71 28.71 28.71 28.71 101 -0.82(-2.77%)
Aug 25, 2022 29.15 29.53 29.15 29.53 176 +0.50(+1.71%)
Aug 24, 2022 29.04 29.04 29.04 29.04 140 +0.25(+0.88%)
Aug 23, 2022 28.78 28.78 28.78 28.78 65 +0.01(+0.05%)
Aug 22, 2022 28.87 28.87 28.73 28.77 718 -0.67(-2.28%)
Aug 19, 2022 29.42 29.44 29.32 29.44 1,685 -0.70(-2.33%)
Aug 18, 2022 30.15 30.15 30.14 30.14 177 +0.41(+1.39%)
Aug 17, 2022 29.51 29.84 29.51 29.73 581 -0.31(-1.02%)
Aug 16, 2022 30.13 30.17 30.04 30.04 565 -0.19(-0.62%)
Aug 15, 2022 30.32 30.32 30.22 30.22 445 -0.08(-0.28%)
Aug 12, 2022 30.08 30.31 30.08 30.31 508 +0.50(+1.69%)
Aug 11, 2022 30.01 30.01 29.80 29.80 5,402 -0.08(-0.26%)
Aug 10, 2022 29.78 29.88 29.78 29.88 435 +0.93(+3.20%)
Aug 09, 2022 29.04 29.14 28.95 28.95 3,316 -0.22(-0.77%)
Aug 08, 2022 29.21 29.62 29.12 29.18 5,403 +0.16(+0.55%)
Aug 05, 2022 29.07 29.07 29.02 29.02 413 +0.03(+0.11%)
Aug 04, 2022 29.02 29.02 28.99 28.99 217 +0.13(+0.47%)
Aug 03, 2022 28.85 28.85 28.85 28.85 99 +0.01(+0.04%)
Aug 02, 2022 28.84 28.84 28.84 28.84 15 +0.08(+0.29%)
Aug 01, 2022 28.70 28.76 28.70 28.76 174 -0.27(-0.93%)
Jul 29, 2022 28.67 29.02 28.62 29.02 1,552 +0.60(+2.12%)
Jul 28, 2022 28.38 28.42 28.13 28.42 862 +1.09(+4.00%)
Jul 27, 2022 27.32 27.33 27.33 27.33 4 +0.91(+3.46%)
Jul 26, 2022 26.46 26.46 26.42 26.42 395 -0.25(-0.92%)
Jul 25, 2022 26.66 26.66 26.66 26.66 3 +0.24(+0.89%)
Jul 22, 2022 26.43 26.43 26.43 26.43 101 -0.26(-0.99%)
Jul 21, 2022 26.48 26.69 26.48 26.69 1,020 +0.34(+1.27%)
Jul 20, 2022 26.35 26.35 26.35 26.35 119 +0.25(+0.94%)
Jul 19, 2022 26.11 26.11 26.11 26.11 48 +0.73(+2.86%)
Jul 18, 2022 25.38 25.38 25.38 25.38 85 +0.14(+0.55%)
Jul 15, 2022 25.15 25.24 25.15 25.24 161 +0.03(+0.12%)
Jul 14, 2022 25.21 25.21 25.21 25.21 46 -0.11(-0.45%)
Jul 13, 2022 25.33 25.37 25.33 25.33 1,389 +0.11(+0.44%)
Jul 12, 2022 25.22 25.22 25.22 25.22 51 -0.14(-0.56%)
Jul 11, 2022 25.36 25.36 25.36 25.36 152 -0.65(-2.49%)
Jul 08, 2022 25.87 26.01 25.87 26.01 3,280 +0.21(+0.82%)
Jul 07, 2022 25.33 25.80 25.33 25.80 241 +0.79(+3.15%)
Jul 06, 2022 25.01 25.01 25.01 25.01 67 +0.02(+0.07%)
Jul 05, 2022 24.99 24.99 24.99 24.99 46 -0.38(-1.49%)
Jul 01, 2022 25.37 25.37 25.37 25.37 101 +0.05(+0.20%)
Jun 30, 2022 25.32 25.32 25.32 25.32 2 +0.05(+0.21%)
Jun 29, 2022 25.27 25.27 25.27 25.27 137 -0.53(-2.05%)
Jun 28, 2022 25.79 25.79 25.79 25.79 75 -0.43(-1.65%)
Jun 27, 2022 26.23 26.23 26.23 26.23 78 +0.11(+0.42%)
Jun 24, 2022 25.83 26.12 25.83 26.12 4,703 +0.59(+2.32%)
Jun 23, 2022 25.52 25.52 25.52 25.52 41 +0.20(+0.79%)
Jun 22, 2022 25.32 25.32 25.32 25.32 1 -0.26(-1.01%)
Jun 21, 2022 25.58 25.58 25.58 25.58 64 +0.42(+1.65%)
Jun 17, 2022 25.29 25.29 25.17 25.17 1,861 +0.33(+1.31%)
Jun 16, 2022 25.23 25.23 24.84 24.84 828 -1.06(-4.07%)
Jun 15, 2022 25.62 25.90 25.62 25.90 262 +0.48(+1.87%)
Jun 14, 2022 25.37 25.42 25.37 25.42 257 -0.32(-1.23%)
Jun 13, 2022 25.74 25.74 25.74 25.74 27 -1.31(-4.84%)
Jun 10, 2022 27.14 27.14 26.83 27.05 14,240 -0.71(-2.57%)
Jun 09, 2022 27.76 27.76 27.76 27.76 16 -0.45(-1.60%)
Jun 08, 2022 28.21 28.21 28.21 28.21 32 -0.42(-1.46%)
Jun 07, 2022 28.33 28.63 28.33 28.63 1,979 +0.09(+0.31%)
Jun 06, 2022 28.54 28.54 28.54 28.54 25 +0.27(+0.97%)
Jun 03, 2022 28.27 28.27 28.27 28.27 101 -0.37(-1.31%)
Jun 02, 2022 28.06 28.65 28.06 28.65 992 +0.95(+3.42%)
Jun 01, 2022 27.58 27.70 27.57 27.70 512 -0.22(-0.80%)
May 31, 2022 27.92 27.92 27.92 27.92 115 +0.05(+0.17%)
May 27, 2022 27.87 27.87 27.87 27.87 203 +0.39(+1.43%)
May 26, 2022 27.48 27.48 27.48 27.48 52 +0.60(+2.23%)
May 25, 2022 26.88 26.88 26.88 26.88 143 +0.05(+0.18%)
May 24, 2022 26.83 26.83 26.83 26.83 45 -0.18(-0.65%)
May 23, 2022 26.87 27.04 26.87 27.01 1,076 +0.28(+1.06%)
May 20, 2022 26.51 26.73 26.51 26.73 1,276 -0.01(-0.04%)
May 19, 2022 26.35 26.74 26.35 26.74 550 +0.60(+2.31%)
May 18, 2022 26.61 26.64 26.13 26.13 2,043 -0.40(-1.52%)
May 17, 2022 26.54 26.54 26.54 26.54 95 +0.83(+3.22%)
May 16, 2022 25.63 25.84 25.63 25.71 2,488 -0.22(-0.85%)
May 13, 2022 25.93 25.93 25.93 25.93 200 +0.91(+3.63%)
May 12, 2022 24.65 25.02 24.65 25.02 1,449 -0.11(-0.44%)
May 11, 2022 25.13 25.13 25.13 25.13 98 -0.39(-1.55%)
May 10, 2022 25.77 25.77 25.53 25.53 316 +0.00(+0.00%)
May 09, 2022 25.78 25.78 25.53 25.53 1,044 -1.01(-3.79%)
May 06, 2022 26.47 26.53 26.47 26.53 130 -0.43(-1.59%)
May 05, 2022 26.96 26.96 26.96 26.96 7 -1.01(-3.63%)
May 04, 2022 27.97 27.97 27.97 27.97 20 +0.87(+3.19%)
May 03, 2022 27.11 27.11 27.11 27.11 10 +0.39(+1.45%)
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.