Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 27.67 27.76 27.67 27.76 122 +0.46(+1.67%)
Mar 30, 2023 27.30 27.30 27.30 27.30 436 +0.15(+0.55%)
Mar 29, 2023 27.15 27.15 27.15 27.15 219 +0.34(+1.26%)
Mar 28, 2023 26.89 26.89 26.81 26.81 118 -0.28(-1.03%)
Mar 27, 2023 26.96 27.09 26.96 27.09 1,305 +0.00(+0.00%)
Mar 24, 2023 27.09 27.09 27.09 27.09 100 -0.14(-0.51%)
Mar 23, 2023 27.21 27.23 27.21 27.23 553 +0.15(+0.54%)
Mar 22, 2023 27.25 27.26 27.09 27.09 320 -0.05(-0.17%)
Mar 21, 2023 27.13 27.13 27.13 27.13 108 -0.17(-0.62%)
Mar 20, 2023 27.20 27.30 27.20 27.30 291 +0.03(+0.12%)
Mar 17, 2023 27.28 27.28 27.27 27.27 556 -0.11(-0.40%)
Mar 16, 2023 27.34 27.38 27.34 27.38 489 +0.38(+1.40%)
Mar 15, 2023 26.95 27.01 26.89 27.00 1,335 -0.50(-1.82%)
Mar 14, 2023 27.51 27.51 27.51 27.51 6 -0.08(-0.29%)
Mar 13, 2023 27.67 27.68 27.59 27.59 1,895 -0.42(-1.50%)
Mar 10, 2023 28.01 28.01 28.01 28.01 244 -0.20(-0.72%)
Mar 09, 2023 28.21 28.21 28.21 28.21 254 -0.48(-1.69%)
Mar 08, 2023 28.70 28.70 28.70 28.70 254 +0.11(+0.37%)
Mar 07, 2023 28.63 28.63 28.59 28.59 360 -0.17(-0.61%)
Mar 06, 2023 28.87 28.87 28.76 28.76 475 +0.04(+0.15%)
Mar 03, 2023 28.51 28.72 28.47 28.72 1,908 +0.39(+1.38%)
Mar 02, 2023 28.11 28.33 28.11 28.33 5,996 +0.07(+0.26%)
Mar 01, 2023 28.24 28.26 28.24 28.26 368 +0.31(+1.10%)
Feb 28, 2023 27.96 27.96 27.95 27.95 1,008 -0.06(-0.21%)
Feb 27, 2023 28.02 28.07 28.01 28.01 677 -0.26(-0.93%)
Feb 24, 2023 28.23 28.27 28.23 28.27 392 -0.23(-0.82%)
Feb 23, 2023 28.51 28.51 28.51 28.51 61 +0.22(+0.78%)
Feb 22, 2023 28.29 28.29 28.29 28.29 12 -0.27(-0.95%)
Feb 21, 2023 28.68 28.68 28.52 28.56 1,439 -0.15(-0.54%)
Feb 17, 2023 28.71 28.71 28.71 28.71 100 -0.13(-0.45%)
Feb 16, 2023 28.84 28.84 28.84 28.84 4 +0.21(+0.74%)
Feb 15, 2023 28.63 28.63 28.63 28.63 11 +0.36(+1.26%)
Feb 14, 2023 28.27 28.27 28.27 28.27 65 +0.03(+0.12%)
Feb 13, 2023 28.18 28.32 28.18 28.24 546 -0.42(-1.46%)
Feb 10, 2023 28.65 28.66 28.65 28.66 326 +0.09(+0.33%)
Feb 09, 2023 28.82 28.82 28.56 28.56 439 -0.02(-0.08%)
Feb 08, 2023 28.62 28.62 28.58 28.58 104 +0.41(+1.47%)
Feb 07, 2023 28.07 28.17 28.07 28.17 384 -0.01(-0.02%)
Feb 06, 2023 28.15 28.19 27.76 28.18 702 +0.14(+0.51%)
Feb 03, 2023 28.20 28.20 28.04 28.04 1,670 -0.32(-1.12%)
Feb 02, 2023 28.35 28.35 28.35 28.35 104 +0.41(+1.45%)
Feb 01, 2023 28.05 28.05 27.74 27.95 851 -0.22(-0.80%)
Jan 31, 2023 28.04 28.18 28.04 28.17 2,049 +0.06(+0.21%)
Jan 30, 2023 28.20 28.20 28.11 28.11 502 +0.20(+0.73%)
Jan 27, 2023 27.85 27.91 27.85 27.91 1,049 -0.44(-1.54%)
Jan 26, 2023 28.34 28.34 28.34 28.34 1 +0.10(+0.37%)
Jan 25, 2023 28.24 28.24 28.24 28.24 72 -0.35(-1.21%)
Jan 24, 2023 28.59 28.59 28.59 28.59 151 -0.08(-0.26%)
Jan 23, 2023 28.66 28.66 28.66 28.66 427 +0.12(+0.40%)
Jan 20, 2023 28.54 28.54 28.54 28.54 0 +0.05(+0.18%)
Jan 19, 2023 28.49 28.49 28.49 28.49 0 +0.22(+0.78%)
Jan 18, 2023 28.27 28.27 28.27 28.27 2 -0.05(-0.17%)
Jan 17, 2023 28.20 28.32 28.20 28.32 410 +0.03(+0.12%)
Jan 13, 2023 28.03 28.29 28.03 28.29 436 -0.02(-0.08%)
Jan 12, 2023 28.31 28.31 28.31 28.31 65 +0.18(+0.62%)
Jan 11, 2023 27.94 28.13 27.94 28.13 401 +0.09(+0.33%)
Jan 10, 2023 28.04 28.04 28.04 28.04 210 +0.07(+0.25%)
Jan 09, 2023 27.97 27.97 27.97 27.97 375 +0.14(+0.50%)
Jan 06, 2023 27.83 27.83 27.83 27.83 0 +0.27(+0.98%)
Jan 05, 2023 27.56 27.56 27.56 27.56 235 -0.28(-1.00%)
Jan 04, 2023 27.75 27.86 27.75 27.84 1,115 -0.12(-0.41%)
Jan 03, 2023 27.96 27.96 27.96 27.96 40 +0.18(+0.65%)
Dec 30, 2022 27.75 27.78 27.75 27.78 369 -0.17(-0.62%)
Dec 29, 2022 27.95 27.95 27.95 27.95 17 +0.38(+1.37%)
Dec 28, 2022 27.72 27.72 27.57 27.57 701 -0.11(-0.38%)
Dec 27, 2022 27.68 27.68 27.68 27.68 18 +0.52(+1.91%)
Dec 23, 2022 27.16 27.16 27.16 27.16 100 -0.56(-2.03%)
Dec 22, 2022 27.78 27.78 27.72 27.72 488 -0.34(-1.21%)
Dec 21, 2022 27.95 28.11 27.95 28.06 1,278 -0.09(-0.32%)
Dec 20, 2022 28.08 28.19 28.08 28.15 1,483 +0.01(+0.04%)
Dec 19, 2022 28.14 28.14 28.14 28.14 250 +0.00(+0.00%)
Dec 16, 2022 28.30 28.30 28.14 28.14 1,523 -0.07(-0.25%)
Dec 15, 2022 28.45 28.46 28.19 28.21 1,937 -0.65(-2.26%)
Dec 14, 2022 28.91 28.91 28.86 28.86 417 -0.04(-0.14%)
Dec 13, 2022 29.13 29.13 28.90 28.90 151 +0.37(+1.28%)
Dec 12, 2022 28.49 28.54 28.49 28.54 656 +0.02(+0.07%)
Dec 09, 2022 28.67 28.75 28.52 28.52 2,537 -0.85(-2.89%)
Dec 08, 2022 29.31 29.50 29.31 29.37 831 +0.03(+0.10%)
Dec 07, 2022 29.34 29.46 29.34 29.34 1,411 -0.12(-0.40%)
Dec 06, 2022 29.64 29.71 29.46 29.46 2,125 -0.44(-1.49%)
Dec 05, 2022 30.14 30.37 29.90 29.90 1,102 -0.67(-2.20%)
Dec 02, 2022 30.37 30.57 30.37 30.57 651 +0.06(+0.19%)
Dec 01, 2022 30.47 30.51 30.47 30.51 1,622 +0.37(+1.22%)
Nov 30, 2022 29.90 30.17 29.69 30.15 1,053 +0.54(+1.82%)
Nov 29, 2022 29.60 29.61 29.60 29.61 162 +0.09(+0.31%)
Nov 28, 2022 29.61 29.69 29.51 29.51 750 -0.01(-0.03%)
Nov 25, 2022 29.57 29.57 29.52 29.52 253 +0.60(+2.09%)
Nov 23, 2022 28.97 28.97 28.92 28.92 567 -0.13(-0.46%)
Nov 22, 2022 28.99 29.05 28.99 29.05 173 +0.06(+0.21%)
Nov 21, 2022 29.06 29.06 28.99 28.99 313 -0.28(-0.94%)
Nov 18, 2022 29.27 29.27 29.27 29.27 0 -0.00(-0.00%)
Nov 17, 2022 29.27 29.27 29.27 29.27 2 -0.30(-1.03%)
Nov 16, 2022 29.57 29.57 29.57 29.57 20 -0.36(-1.22%)
Nov 15, 2022 30.00 30.44 29.94 29.94 686 -0.03(-0.09%)
Nov 14, 2022 29.95 29.96 29.95 29.96 209 -0.14(-0.48%)
Nov 11, 2022 30.00 30.11 30.00 30.11 101 +0.49(+1.65%)
Nov 10, 2022 29.56 29.62 29.56 29.62 101 +0.92(+3.20%)
Nov 09, 2022 28.93 28.93 28.70 28.70 711 -0.46(-1.58%)
Nov 08, 2022 29.17 29.17 29.16 29.16 203 +0.16(+0.55%)
Nov 07, 2022 29.00 29.00 29.00 29.00 50 +0.21(+0.73%)
Nov 04, 2022 28.84 28.84 28.79 28.79 188 +0.50(+1.77%)
Nov 03, 2022 28.29 28.29 28.29 28.29 102 +0.05(+0.18%)
Nov 02, 2022 28.54 28.24 28.24 202 -0.42(-1.45%)
Nov 01, 2022 28.90 28.90 28.66 28.66 202 +0.31(+1.08%)
Oct 31, 2022 28.35 28.35 28.35 28.35 151 -0.00(-0.00%)
Oct 28, 2022 28.35 28.35 28.35 28.35 101 +0.12(+0.41%)
Oct 27, 2022 28.23 28.23 28.23 28.23 0 -0.49(-1.70%)
Oct 26, 2022 28.76 28.76 28.72 28.72 308 +0.24(+0.85%)
Oct 25, 2022 28.25 28.48 28.25 28.48 480 +0.22(+0.78%)
Oct 24, 2022 28.08 28.26 27.95 28.26 808 -0.02(-0.07%)
Oct 21, 2022 28.18 28.28 28.18 28.28 190 +0.25(+0.88%)
Oct 20, 2022 28.03 28.03 28.03 28.03 121 +0.29(+1.03%)
Oct 19, 2022 27.75 27.75 27.75 27.75 30 -0.34(-1.23%)
Oct 18, 2022 28.44 28.44 28.09 28.09 305 -0.13(-0.45%)
Oct 17, 2022 28.08 28.22 28.08 28.22 326 +0.52(+1.89%)
Oct 14, 2022 28.22 28.22 27.70 27.70 1,336 -0.44(-1.56%)
Oct 13, 2022 27.56 28.13 27.56 28.13 561 +0.33(+1.18%)
Oct 12, 2022 27.77 27.81 27.77 27.81 1,038 -0.07(-0.25%)
Oct 11, 2022 27.87 27.87 27.87 27.87 228 -0.50(-1.76%)
Oct 10, 2022 28.53 28.53 28.34 28.38 578 +0.46(+1.65%)
Oct 07, 2022 27.91 27.91 27.91 27.91 230 -0.51(-1.81%)
Oct 06, 2022 28.43 28.43 28.43 28.43 77 -0.18(-0.64%)
Oct 05, 2022 28.61 28.61 28.61 28.61 125 -0.03(-0.10%)
Oct 04, 2022 28.52 28.75 28.52 28.64 707 +0.62(+2.22%)
Oct 03, 2022 27.91 28.02 27.91 28.02 282 +0.27(+0.98%)
Sep 30, 2022 27.85 27.85 27.75 27.75 512 +0.29(+1.04%)
Sep 29, 2022 27.43 27.46 27.43 27.46 512 -0.63(-2.24%)
Sep 28, 2022 27.79 28.09 27.79 28.09 305 +0.53(+1.92%)
Sep 27, 2022 27.78 27.83 27.50 27.56 1,526 +0.12(+0.43%)
Sep 26, 2022 27.48 27.48 27.39 27.44 726 -0.31(-1.10%)
Sep 23, 2022 27.68 27.75 27.60 27.75 945 -0.57(-2.02%)
Sep 22, 2022 28.38 28.50 28.23 28.32 1,532 -0.28(-0.97%)
Sep 21, 2022 28.78 28.78 28.60 28.60 1,416 -0.25(-0.86%)
Sep 20, 2022 28.86 28.96 28.80 28.84 7,154 -0.24(-0.82%)
Sep 19, 2022 29.08 29.08 29.08 29.08 309 +0.05(+0.17%)
Sep 16, 2022 29.10 29.10 29.03 29.03 301 -0.49(-1.65%)
Sep 15, 2022 29.52 29.52 29.52 29.52 15 -0.52(-1.72%)
Sep 14, 2022 30.03 30.03 30.03 30.03 7 +0.06(+0.19%)
Sep 13, 2022 30.17 30.17 29.98 29.98 275 -0.79(-2.57%)
Sep 12, 2022 30.63 30.77 30.63 30.77 1,515 +0.50(+1.64%)
Sep 09, 2022 30.27 30.27 30.27 30.27 101 +0.43(+1.45%)
Sep 08, 2022 29.84 29.84 29.84 29.84 121 +0.08(+0.27%)
Sep 07, 2022 29.76 29.76 29.76 29.76 2 +0.63(+2.16%)
Sep 06, 2022 29.13 29.13 29.13 29.13 0 -0.06(-0.19%)
Sep 02, 2022 29.52 29.55 29.19 29.19 910 -0.38(-1.28%)
Sep 01, 2022 29.57 29.57 29.57 29.57 0 +0.17(+0.59%)
Aug 31, 2022 29.54 29.54 29.40 29.40 242 -0.11(-0.37%)
Aug 30, 2022 29.50 29.50 29.50 29.50 101 +0.33(+1.13%)
Aug 29, 2022 29.20 29.20 29.18 29.18 106 -0.50(-1.67%)
Aug 26, 2022 29.67 29.67 29.67 29.67 203 -0.55(-1.81%)
Aug 25, 2022 30.22 30.22 30.22 30.22 6 -0.09(-0.29%)
Aug 24, 2022 30.31 30.31 30.31 30.31 101 +0.13(+0.44%)
Aug 23, 2022 30.18 30.18 30.18 30.18 139 +0.05(+0.18%)
Aug 22, 2022 30.16 30.17 30.12 30.12 337 -0.55(-1.80%)
Aug 19, 2022 30.67 30.67 30.67 30.67 101 -0.39(-1.27%)
Aug 18, 2022 31.07 31.07 31.07 31.07 35 -0.17(-0.55%)
Aug 17, 2022 31.15 31.24 31.15 31.24 399 +0.23(+0.73%)
Aug 16, 2022 30.92 31.01 30.92 31.01 190 +0.02(+0.07%)
Aug 15, 2022 31.03 31.03 30.99 30.99 297 +0.01(+0.03%)
Aug 12, 2022 30.98 30.98 30.98 30.98 101 +0.33(+1.07%)
Aug 11, 2022 30.65 30.65 30.65 30.65 0 -0.16(-0.51%)
Aug 10, 2022 30.81 30.81 30.81 30.81 25 +0.49(+1.60%)
Aug 09, 2022 30.43 30.43 30.33 30.33 566 -0.12(-0.39%)
Aug 08, 2022 30.39 30.44 30.39 30.44 403 +0.05(+0.18%)
Aug 05, 2022 30.39 30.39 30.39 30.39 0 -0.08(-0.27%)
Aug 04, 2022 30.39 30.47 30.38 30.47 6,679 +0.02(+0.08%)
Aug 03, 2022 30.12 30.45 30.12 30.45 526 +0.27(+0.89%)
Aug 02, 2022 30.29 30.29 30.18 30.18 413 +0.22(+0.73%)
Aug 01, 2022 29.96 29.96 29.96 29.96 0 +0.20(+0.67%)
Jul 29, 2022 29.49 29.76 29.49 29.76 849 +0.57(+1.95%)
Jul 28, 2022 29.17 29.19 29.17 29.19 659 +0.63(+2.22%)
Jul 27, 2022 28.56 28.56 28.56 28.56 6 +0.70(+2.53%)
Jul 26, 2022 28.02 28.02 27.85 27.85 106 -0.92(-3.20%)
Jul 25, 2022 28.78 28.78 28.78 28.78 425 -0.11(-0.40%)
Jul 22, 2022 28.89 28.89 28.89 28.89 0 -0.32(-1.09%)
Jul 21, 2022 29.21 29.21 29.21 29.21 116 +0.55(+1.90%)
Jul 20, 2022 28.62 28.66 28.62 28.66 304 +0.20(+0.72%)
Jul 19, 2022 28.46 28.46 28.46 28.46 35 +0.68(+2.46%)
Jul 18, 2022 27.78 27.78 27.78 27.78 200 +0.11(+0.41%)
Jul 15, 2022 27.66 27.66 27.66 27.66 101 +0.26(+0.94%)
Jul 14, 2022 27.41 27.41 27.41 27.41 52 -0.28(-1.01%)
Jul 13, 2022 27.49 27.69 27.49 27.69 457 -0.25(-0.89%)
Jul 12, 2022 28.04 28.06 27.93 27.93 533 -0.01(-0.04%)
Jul 11, 2022 27.97 27.97 27.94 27.94 337 -0.59(-2.07%)
Jul 08, 2022 28.54 28.54 28.53 28.54 1,975 -0.15(-0.51%)
Jul 07, 2022 28.54 28.68 28.54 28.68 102 +0.14(+0.51%)
Jul 06, 2022 28.54 28.54 28.54 28.54 108 +0.32(+1.12%)
Jul 05, 2022 28.22 28.22 28.22 28.22 201 -0.17(-0.60%)
Jul 01, 2022 28.08 28.42 28.08 28.39 510 -0.08(-0.28%)
Jun 30, 2022 28.47 28.47 28.47 28.47 39 -0.29(-1.01%)
Jun 29, 2022 28.76 28.76 28.76 28.76 5 +0.11(+0.39%)
Jun 28, 2022 28.65 28.65 28.65 28.65 12 -0.38(-1.32%)
Jun 27, 2022 29.09 29.09 29.02 29.03 1,382 -0.04(-0.13%)
Jun 24, 2022 28.98 29.07 28.98 29.07 615 +0.31(+1.06%)
Jun 23, 2022 28.60 28.76 28.60 28.76 255 +0.47(+1.65%)
Jun 22, 2022 28.30 28.30 28.30 28.30 45 -0.43(-1.51%)
Jun 21, 2022 28.69 28.73 28.69 28.73 122 +0.65(+2.31%)
Jun 17, 2022 28.08 28.08 28.08 28.08 101 -0.08(-0.27%)
Jun 16, 2022 28.18 28.25 28.16 28.16 282 -1.04(-3.58%)
Jun 15, 2022 29.25 29.25 29.20 29.20 810 +0.26(+0.90%)
Jun 14, 2022 28.84 28.94 28.84 28.94 299 +0.17(+0.61%)
Jun 13, 2022 28.92 28.99 28.77 28.77 818 -0.87(-2.95%)
Jun 10, 2022 29.64 29.64 29.64 29.64 186 -0.55(-1.82%)
Jun 09, 2022 30.52 30.52 30.19 30.19 1,833 -0.14(-0.46%)
Jun 08, 2022 30.31 30.33 30.31 30.33 467 -0.28(-0.91%)
Jun 07, 2022 30.51 30.61 30.51 30.61 475 +0.06(+0.18%)
Jun 06, 2022 30.56 30.56 30.56 30.56 71 -0.06(-0.20%)
Jun 03, 2022 30.85 30.85 30.62 30.62 235 -0.51(-1.63%)
Jun 02, 2022 30.98 31.32 30.98 31.13 1,520 +0.50(+1.64%)
Jun 01, 2022 30.65 30.65 30.49 30.62 636 -0.07(-0.22%)
May 31, 2022 31.05 31.05 30.69 30.69 1,769 +0.92(+3.09%)
May 27, 2022 29.64 29.77 29.64 29.77 419 +0.46(+1.55%)
May 26, 2022 28.97 29.32 28.97 29.32 714 +0.27(+0.93%)
May 25, 2022 29.05 29.05 29.05 29.05 87 -0.62(-2.08%)
May 24, 2022 29.61 29.66 29.45 29.66 1,003 -0.34(-1.14%)
May 23, 2022 30.04 30.04 30.01 30.01 316 +0.50(+1.70%)
May 20, 2022 29.52 29.52 29.16 29.51 308 +0.06(+0.20%)
May 19, 2022 29.23 29.52 29.23 29.45 713 -0.26(-0.87%)
May 18, 2022 29.71 29.71 29.71 29.71 119 -0.81(-2.64%)
May 17, 2022 30.42 30.59 30.42 30.51 7,215 +1.00(+3.39%)
May 16, 2022 29.51 29.51 29.51 29.51 3 -0.20(-0.67%)
May 13, 2022 29.67 29.71 29.67 29.71 234 +0.04(+0.15%)
May 12, 2022 29.52 30.67 29.46 29.67 5,170 +0.02(+0.06%)
May 11, 2022 29.65 29.65 29.65 29.65 1 -0.67(-2.20%)
May 10, 2022 30.35 30.35 30.19 30.32 1,754 -0.42(-1.36%)
May 09, 2022 30.86 30.86 30.73 30.73 288 -0.75(-2.38%)
May 06, 2022 31.40 31.48 31.29 31.48 2,552 -0.46(-1.45%)
May 05, 2022 32.47 32.47 31.95 31.95 1,136 -1.05(-3.17%)
May 04, 2022 32.34 32.99 32.16 32.99 430 +0.24(+0.73%)
May 03, 2022 32.72 32.75 32.62 32.75 1,491 -0.07(-0.22%)
May 02, 2022 32.63 32.83 32.62 32.83 1,839 -0.07(-0.21%)
Apr 29, 2022 33.45 33.45 32.90 32.90 320 -0.86(-2.54%)
Apr 28, 2022 33.51 33.75 33.51 33.75 404 +0.50(+1.50%)
Apr 27, 2022 33.25 33.25 33.25 33.25 40 +0.21(+0.64%)
Apr 26, 2022 33.04 33.04 33.04 33.04 169 -0.33(-0.98%)
Apr 25, 2022 33.32 33.37 33.25 33.37 1,332 -0.37(-1.11%)
Apr 22, 2022 33.74 33.74 33.74 33.74 101 -0.07(-0.20%)
Apr 21, 2022 33.81 33.81 33.81 33.81 0 -0.27(-0.80%)
Apr 20, 2022 34.08 34.08 34.08 34.08 1 +0.25(+0.73%)
Apr 19, 2022 33.58 33.83 33.58 33.83 804 -0.59(-1.72%)
Apr 18, 2022 35.28 35.28 34.39 34.43 10,820 -0.59(-1.69%)
Apr 14, 2022 35.28 35.28 35.02 35.02 689 -0.25(-0.70%)
Apr 13, 2022 35.22 35.45 35.11 35.27 6,095 -0.03(-0.08%)
Apr 12, 2022 35.68 35.68 35.30 35.30 484 -0.69(-1.92%)
Apr 11, 2022 36.21 36.21 35.94 35.99 2,453 -0.59(-1.62%)
Apr 08, 2022 36.70 36.70 36.55 36.58 1,293 +0.01(+0.02%)
Apr 07, 2022 36.56 36.57 36.39 36.57 632 -0.09(-0.26%)
Apr 06, 2022 36.57 36.66 36.57 36.66 421 -0.64(-1.71%)
Apr 05, 2022 37.59 37.59 37.30 37.30 1,122 -0.26(-0.69%)
Apr 04, 2022 37.42 37.56 37.42 37.56 362 +0.68(+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.