Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 14.61 14.61 14.59 14.59 914 +0.07(+0.48%)
Jun 29, 2023 14.47 14.52 14.47 14.52 183 +0.02(+0.11%)
Jun 28, 2023 14.53 14.53 14.50 14.50 360 -0.15(-1.02%)
Jun 27, 2023 14.65 14.65 14.65 14.65 65 +0.18(+1.25%)
Jun 26, 2023 14.47 14.47 14.47 14.47 280 -0.31(-2.13%)
Jun 23, 2023 14.79 14.79 14.79 14.79 156 -0.12(-0.80%)
Jun 22, 2023 15.04 15.04 14.91 14.91 293 -0.04(-0.27%)
Jun 21, 2023 14.91 14.95 14.91 14.95 252 -0.08(-0.51%)
Jun 20, 2023 15.04 15.04 14.95 15.02 8,053 -0.26(-1.71%)
Jun 16, 2023 15.28 15.28 15.28 15.28 0 -0.01(-0.06%)
Jun 15, 2023 15.32 15.32 15.29 15.29 773 +0.10(+0.67%)
Jun 14, 2023 15.19 15.19 15.19 15.19 156 +0.18(+1.17%)
Jun 13, 2023 14.88 15.02 14.88 15.02 232 +0.35(+2.37%)
Jun 12, 2023 14.67 14.67 14.67 14.67 145 -0.15(-1.03%)
Jun 09, 2023 14.96 14.96 14.80 14.82 4,486 -0.06(-0.39%)
Jun 08, 2023 14.88 14.88 14.88 14.88 17 +0.04(+0.26%)
Jun 07, 2023 14.84 14.84 14.84 14.84 62 +0.18(+1.26%)
Jun 06, 2023 14.58 14.66 14.58 14.66 1,017 +0.06(+0.38%)
Jun 05, 2023 14.65 14.65 14.60 14.60 889 -0.03(-0.23%)
Jun 02, 2023 14.70 14.70 14.63 14.63 1,610 -0.00(-0.03%)
Jun 01, 2023 14.64 14.64 14.64 14.64 3 +0.18(+1.25%)
May 31, 2023 14.37 14.48 14.37 14.46 1,394 +0.06(+0.44%)
May 30, 2023 14.39 14.39 14.39 14.39 134 -0.16(-1.07%)
May 26, 2023 14.58 14.58 14.55 14.55 387 +0.23(+1.60%)
May 25, 2023 14.31 14.38 14.31 14.32 595 +0.01(+0.05%)
May 24, 2023 14.32 14.32 14.31 14.31 214 -0.13(-0.87%)
May 23, 2023 14.44 14.44 14.44 14.44 78 -0.21(-1.42%)
May 22, 2023 14.70 14.74 14.65 14.65 3,552 -0.12(-0.80%)
May 19, 2023 14.77 14.77 14.76 14.76 175 +0.10(+0.67%)
May 18, 2023 14.63 14.67 14.63 14.67 787 -0.20(-1.32%)
May 17, 2023 14.89 14.89 14.86 14.86 1,579 +0.23(+1.56%)
May 16, 2023 14.64 14.64 14.64 14.64 4 -0.17(-1.17%)
May 15, 2023 14.86 14.86 14.81 14.81 973 -0.08(-0.53%)
May 12, 2023 14.89 14.89 14.89 14.89 156 +0.17(+1.18%)
May 11, 2023 14.72 14.72 14.72 14.72 172 -0.48(-3.13%)
May 10, 2023 15.13 15.19 15.13 15.19 11,898 -0.38(-2.44%)
May 09, 2023 15.57 15.57 15.57 15.57 1 -0.22(-1.39%)
May 08, 2023 15.79 15.79 15.79 15.79 0 -0.03(-0.18%)
May 05, 2023 15.56 15.82 15.56 15.82 415 +0.30(+1.93%)
May 04, 2023 15.52 15.52 15.52 15.52 23 -0.15(-0.97%)
May 03, 2023 15.73 15.73 15.67 15.67 3,138 -0.11(-0.68%)
May 02, 2023 15.78 15.78 15.78 15.78 0 +0.02(+0.11%)
May 01, 2023 15.76 15.76 15.76 15.76 15 +0.08(+0.50%)
Apr 28, 2023 15.68 15.68 15.68 15.68 156 +0.05(+0.34%)
Apr 27, 2023 15.63 15.63 15.63 15.63 42 +0.03(+0.20%)
Apr 26, 2023 15.60 15.60 15.60 15.60 86 +0.20(+1.30%)
Apr 25, 2023 15.59 15.59 15.40 15.40 519 -0.47(-2.97%)
Apr 24, 2023 15.87 15.87 15.87 15.87 0 -0.10(-0.65%)
Apr 21, 2023 15.97 15.97 15.97 15.97 156 -0.19(-1.19%)
Apr 20, 2023 16.17 16.17 16.17 16.17 86 -0.22(-1.32%)
Apr 19, 2023 16.38 16.38 16.38 16.38 64 -0.08(-0.50%)
Apr 18, 2023 16.47 16.47 16.47 16.47 0 +0.13(+0.82%)
Apr 17, 2023 16.33 16.33 16.33 16.33 83 +0.03(+0.18%)
Apr 14, 2023 16.41 16.41 16.30 16.30 1,099 +0.08(+0.49%)
Apr 13, 2023 16.27 16.27 16.22 16.22 235 +0.35(+2.17%)
Apr 12, 2023 16.00 16.03 15.88 15.88 3,820 +0.04(+0.22%)
Apr 11, 2023 15.98 15.98 15.84 15.84 3,307 -0.11(-0.71%)
Apr 10, 2023 15.96 15.96 15.96 15.96 111 -0.04(-0.28%)
Apr 06, 2023 15.93 16.00 15.93 16.00 15,031 +0.23(+1.46%)
Apr 05, 2023 15.94 15.94 15.77 15.77 1,654 -0.26(-1.62%)
Apr 04, 2023 16.06 16.06 16.00 16.03 5,504 -0.18(-1.10%)
Apr 03, 2023 16.35 16.35 16.21 16.21 722 -0.14(-0.88%)
Mar 31, 2023 16.39 16.40 16.35 16.35 4,968 -0.03(-0.16%)
Mar 30, 2023 16.38 16.38 16.38 16.38 9 -0.12(-0.75%)
Mar 29, 2023 16.56 16.59 16.50 16.50 475 -0.04(-0.25%)
Mar 28, 2023 16.54 16.54 16.54 16.54 95 +0.04(+0.27%)
Mar 27, 2023 16.43 16.50 16.43 16.50 2,742 +0.20(+1.20%)
Mar 24, 2023 16.35 16.47 16.30 16.30 1,781 +0.07(+0.42%)
Mar 23, 2023 16.30 16.30 16.24 16.24 382 +0.08(+0.49%)
Mar 22, 2023 16.16 16.16 16.16 16.16 1,340 +0.05(+0.31%)
Mar 21, 2023 16.12 16.14 16.11 16.11 354 -0.05(-0.33%)
Mar 20, 2023 16.19 16.19 16.12 16.16 492 -0.02(-0.14%)
Mar 17, 2023 16.18 16.18 16.18 16.18 156 +0.21(+1.32%)
Mar 16, 2023 16.15 16.15 15.69 15.97 3,258 -0.15(-0.93%)
Mar 15, 2023 16.08 16.17 16.08 16.12 1,830 -0.29(-1.78%)
Mar 14, 2023 16.44 16.45 16.41 16.41 647 +0.01(+0.05%)
Mar 13, 2023 16.41 16.41 16.41 16.41 62 +0.12(+0.72%)
Mar 10, 2023 16.31 16.31 16.29 16.29 1,019 +0.60(+3.83%)
Mar 09, 2023 16.53 16.53 15.69 15.69 1,281 -0.88(-5.31%)
Mar 08, 2023 16.57 16.57 16.57 16.57 6 +0.03(+0.15%)
Mar 07, 2023 16.47 16.54 16.47 16.54 1,104 -0.20(-1.21%)
Mar 06, 2023 16.80 16.80 16.75 16.75 542 -0.08(-0.49%)
Mar 03, 2023 16.94 16.94 16.82 16.83 509 +0.25(+1.48%)
Mar 02, 2023 16.58 16.58 16.58 16.58 141 -0.56(-3.27%)
Mar 01, 2023 17.14 17.14 17.14 17.14 0 +0.35(+2.07%)
Feb 28, 2023 16.77 16.87 16.77 16.80 1,819 +0.02(+0.13%)
Feb 27, 2023 16.78 16.78 16.77 16.77 308 +0.25(+1.49%)
Feb 24, 2023 16.53 16.58 16.48 16.53 9,279 -0.57(-3.31%)
Feb 23, 2023 16.99 17.22 16.99 17.09 853 -0.20(-1.16%)
Feb 22, 2023 17.13 17.39 17.04 17.29 37,654 -0.26(-1.50%)
Feb 21, 2023 17.47 17.56 17.47 17.56 873 +0.37(+2.14%)
Feb 17, 2023 17.11 17.19 17.11 17.19 213 -0.11(-0.64%)
Feb 16, 2023 17.31 17.38 17.30 17.30 25,167 +0.28(+1.62%)
Feb 15, 2023 17.16 17.16 17.02 17.02 2,441 -0.31(-1.81%)
Feb 14, 2023 17.32 17.34 17.32 17.34 222 +0.02(+0.14%)
Feb 13, 2023 17.32 17.32 17.32 17.32 64 -0.13(-0.75%)
Feb 10, 2023 17.70 17.70 17.41 17.45 1,502 -0.43(-2.41%)
Feb 09, 2023 17.81 17.88 17.81 17.88 920 +0.26(+1.45%)
Feb 08, 2023 17.62 17.62 17.62 17.62 131 -0.20(-1.11%)
Feb 07, 2023 17.82 17.82 17.82 17.82 139 +0.35(+2.00%)
Feb 06, 2023 17.47 17.47 17.47 17.47 130 -0.44(-2.48%)
Feb 03, 2023 18.20 18.20 17.91 17.91 584 -0.51(-2.79%)
Feb 02, 2023 18.57 18.57 18.43 18.43 1,096 -0.20(-1.09%)
Feb 01, 2023 18.48 18.64 18.38 18.63 3,142 -0.17(-0.93%)
Jan 31, 2023 18.62 18.80 18.57 18.80 3,389 +0.22(+1.16%)
Jan 30, 2023 18.77 18.77 18.59 18.59 770 -0.17(-0.90%)
Jan 27, 2023 18.71 18.97 18.70 18.76 2,534 -0.11(-0.59%)
Jan 26, 2023 18.78 18.87 18.78 18.87 329 -0.06(-0.29%)
Jan 25, 2023 18.92 18.92 18.92 18.92 1 +0.21(+1.12%)
Jan 24, 2023 18.74 18.74 18.71 18.71 373 +0.07(+0.39%)
Jan 23, 2023 18.65 18.65 18.62 18.64 1,180 -0.02(-0.12%)
Jan 20, 2023 18.76 18.76 18.66 18.66 1,129 -0.03(-0.15%)
Jan 19, 2023 18.64 18.81 18.64 18.69 3,384 +0.26(+1.43%)
Jan 18, 2023 18.34 18.43 18.29 18.43 28,112 +0.40(+2.23%)
Jan 17, 2023 18.08 18.08 18.03 18.03 6,672 -0.04(-0.21%)
Jan 13, 2023 18.05 19.03 18.00 18.06 1,665 +0.02(+0.13%)
Jan 12, 2023 17.97 18.08 17.97 18.04 450 +0.42(+2.37%)
Jan 11, 2023 17.73 17.73 17.54 17.62 37,208 -0.08(-0.48%)
Jan 10, 2023 17.76 17.78 17.66 17.71 3,246 -0.05(-0.29%)
Jan 09, 2023 17.73 20.72 17.69 17.76 43,036 +0.21(+1.19%)
Jan 06, 2023 17.55 17.55 17.55 17.55 1,050 +0.43(+2.54%)
Jan 05, 2023 17.22 17.22 17.11 17.11 2,140 -0.18(-1.07%)
Jan 04, 2023 17.41 17.41 17.30 17.30 2,612 -0.42(-2.36%)
Jan 03, 2023 17.95 17.96 17.71 17.72 4,270 +0.06(+0.36%)
Dec 30, 2022 17.79 17.79 17.65 17.65 1,136 -0.94(-5.05%)
Dec 29, 2022 17.73 18.59 17.68 18.59 1,527 +1.08(+6.14%)
Dec 28, 2022 17.83 17.87 17.52 17.52 661 -0.34(-1.92%)
Dec 27, 2022 18.07 18.08 17.86 17.86 764 -0.01(-0.06%)
Dec 23, 2022 17.58 17.87 17.58 17.87 306 +0.34(+1.95%)
Dec 22, 2022 17.53 17.53 17.53 17.53 142 -0.15(-0.83%)
Dec 21, 2022 17.61 17.90 17.55 17.68 1,717 +0.18(+1.03%)
Dec 20, 2022 17.56 17.66 17.48 17.50 8,808 +0.24(+1.39%)
Dec 19, 2022 17.20 17.26 17.20 17.26 1,833 -0.19(-1.09%)
Dec 16, 2022 17.45 17.45 17.45 17.45 157 -0.10(-0.58%)
Dec 15, 2022 17.90 17.90 17.55 17.55 6,288 -0.27(-1.50%)
Dec 14, 2022 17.77 17.88 17.77 17.82 2,297 +0.01(+0.06%)
Dec 13, 2022 17.99 18.16 17.80 17.80 31,074 -0.09(-0.48%)
Dec 12, 2022 17.89 17.89 17.89 17.89 287 +0.02(+0.09%)
Dec 09, 2022 18.15 18.16 17.87 17.87 372 -0.23(-1.30%)
Dec 08, 2022 18.37 18.37 18.11 18.11 354 -0.22(-1.21%)
Dec 07, 2022 18.03 18.33 18.03 18.33 7,284 +0.41(+2.27%)
Dec 06, 2022 17.92 17.92 17.92 17.92 5,109 +0.15(+0.86%)
Dec 05, 2022 17.77 17.77 17.77 17.77 67 -0.07(-0.42%)
Dec 02, 2022 17.91 17.92 17.84 17.84 686 +0.31(+1.77%)
Dec 01, 2022 17.69 17.69 17.53 17.53 16,242 +0.05(+0.31%)
Nov 30, 2022 17.39 17.55 17.33 17.48 1,350 +0.50(+2.96%)
Nov 29, 2022 17.02 17.03 16.98 16.98 1,044 +0.27(+1.60%)
Nov 28, 2022 16.66 16.71 16.65 16.71 6,137 +0.03(+0.21%)
Nov 25, 2022 16.67 16.67 16.67 16.67 0 -0.19(-1.11%)
Nov 23, 2022 16.86 16.86 16.86 16.86 0 -0.05(-0.29%)
Nov 22, 2022 16.97 16.97 16.90 16.91 1,731 +0.29(+1.73%)
Nov 21, 2022 16.62 16.68 16.62 16.62 855 -0.29(-1.70%)
Nov 18, 2022 16.91 16.91 16.91 16.91 171 +0.05(+0.29%)
Nov 17, 2022 16.90 16.90 16.86 16.86 157 -0.48(-2.75%)
Nov 16, 2022 17.48 17.48 17.20 17.34 799 -0.63(-3.52%)
Nov 15, 2022 18.15 18.15 17.97 17.97 4,362 +0.06(+0.34%)
Nov 14, 2022 17.59 17.95 17.59 17.91 5,957 +0.33(+1.88%)
Nov 11, 2022 17.46 17.69 17.46 17.58 1,501 +0.64(+3.78%)
Nov 10, 2022 16.94 16.94 16.94 16.94 92 +0.48(+2.89%)
Nov 09, 2022 16.50 16.63 16.46 16.46 4,760 +0.01(+0.08%)
Nov 08, 2022 16.45 16.45 16.45 16.45 23 +0.23(+1.42%)
Nov 07, 2022 16.27 16.27 16.22 16.22 862 -0.31(-1.85%)
Nov 04, 2022 16.49 16.52 16.49 16.52 288 +0.81(+5.17%)
Nov 03, 2022 15.81 15.81 15.71 15.71 1,358 -0.22(-1.38%)
Nov 02, 2022 15.93 15.93 15.93 15.93 17 +0.01(+0.05%)
Nov 01, 2022 15.92 15.92 15.92 15.92 15 +0.51(+3.28%)
Oct 31, 2022 15.53 15.53 15.42 15.42 623 -0.29(-1.82%)
Oct 28, 2022 15.70 15.70 15.70 15.70 157 -0.28(-1.74%)
Oct 27, 2022 15.98 15.98 15.98 15.98 295 -0.20(-1.21%)
Oct 26, 2022 16.18 16.18 16.18 16.18 6 +0.30(+1.92%)
Oct 25, 2022 15.90 15.90 15.87 15.87 2,256 +0.10(+0.63%)
Oct 24, 2022 15.77 31 -0.17(-1.08%)
Oct 21, 2022 15.94 15.94 15.94 15.94 180 +0.16(+1.00%)
Oct 20, 2022 15.88 15.88 15.79 15.79 541 +0.17(+1.09%)
Oct 19, 2022 15.62 15.62 15.62 15.62 32 -0.02(-0.13%)
Oct 18, 2022 15.63 15.65 15.60 15.64 1,292 -0.01(-0.08%)
Oct 17, 2022 15.74 15.74 15.65 15.65 246 -0.18(-1.16%)
Oct 14, 2022 16.11 16.11 15.83 15.83 4,173 -0.24(-1.49%)
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.