Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 16.82 17.59 16.77 17.48 9,262,950 +1.07(+6.51%)
Sep 28, 2023 16.61 16.65 16.18 16.42 7,822,852 -0.32(-1.89%)
Sep 27, 2023 16.96 17.23 16.70 16.73 7,337,974 -0.17(-1.00%)
Sep 26, 2023 16.89 17.17 16.84 16.90 9,123,988 -0.14(-0.81%)
Sep 25, 2023 17.13 17.10 16.99 17.04 6,456,262 -0.25(-1.43%)
Sep 22, 2023 17.59 17.65 17.14 17.29 8,656,787 -0.18(-1.02%)
Sep 21, 2023 17.49 17.79 17.34 17.46 8,140,159 -0.22(-1.23%)
Sep 20, 2023 17.67 17.88 17.53 17.68 8,896,276 +0.09(+0.51%)
Sep 19, 2023 17.13 17.72 17.12 17.59 8,072,199 +0.45(+2.60%)
Sep 18, 2023 17.66 17.66 17.05 17.15 12,358,037 -0.82(-4.57%)
Sep 15, 2023 17.99 18.19 17.76 17.97 9,591,136 +0.05(+0.28%)
Sep 14, 2023 17.71 17.98 17.66 17.92 9,751,521 +0.39(+2.20%)
Sep 13, 2023 17.92 17.94 17.27 17.53 7,861,576 -0.37(-2.05%)
Sep 12, 2023 17.41 17.95 17.20 17.90 8,062,523 +0.42(+2.38%)
Sep 11, 2023 18.63 18.79 17.47 17.48 10,739,603 -1.12(-6.01%)
Sep 08, 2023 18.71 18.76 18.50 18.60 5,262,819 -0.09(-0.48%)
Sep 07, 2023 18.79 18.96 18.64 18.69 5,091,006 -0.39(-2.04%)
Sep 06, 2023 18.91 19.29 18.81 19.08 5,757,436 +0.11(+0.56%)
Sep 05, 2023 19.63 19.84 18.90 18.97 7,218,087 -0.95(-4.79%)
Sep 01, 2023 19.48 19.96 19.39 19.93 5,162,677 +0.68(+3.54%)
Aug 31, 2023 18.99 19.42 18.90 19.25 6,976,856 +0.37(+1.96%)
Aug 30, 2023 18.89 18.99 18.67 18.88 3,559,430 -0.07(-0.36%)
Aug 29, 2023 18.90 19.10 18.76 18.94 3,554,162 +0.20(+1.09%)
Aug 28, 2023 18.56 18.98 18.50 18.74 5,752,772 +0.36(+1.96%)
Aug 25, 2023 18.84 18.96 18.06 18.38 10,379,210 -0.32(-1.72%)
Aug 24, 2023 19.13 19.20 18.46 18.70 7,091,823 -0.49(-2.54%)
Aug 23, 2023 18.19 19.20 17.97 19.19 5,485,182 +0.72(+3.90%)
Aug 22, 2023 19.44 19.50 18.46 18.47 7,931,152 -1.36(-6.88%)
Aug 21, 2023 19.58 20.10 19.51 19.83 7,171,726 +0.34(+1.75%)
Aug 18, 2023 19.52 19.74 19.36 19.49 5,548,378 -0.28(-1.43%)
Aug 17, 2023 20.06 20.06 19.65 19.77 4,714,435 -0.13(-0.64%)
Aug 16, 2023 19.47 20.40 19.42 19.90 7,356,773 +0.45(+2.30%)
Aug 15, 2023 19.57 19.85 19.29 19.45 5,836,171 -0.43(-2.16%)
Aug 14, 2023 19.79 20.08 19.53 19.88 5,225,156 -0.19(-0.97%)
Aug 11, 2023 19.66 20.62 19.59 20.07 8,945,747 +0.61(+3.15%)
Aug 10, 2023 18.83 19.72 18.83 19.46 9,487,186 +0.70(+3.74%)
Aug 09, 2023 18.96 19.41 18.56 18.76 5,069,840 -0.31(-1.63%)
Aug 08, 2023 18.23 19.14 18.13 19.07 5,389,400 +0.51(+2.73%)
Aug 07, 2023 18.96 19.04 18.51 18.56 4,555,513 -0.33(-1.75%)
Aug 04, 2023 18.66 19.42 18.40 18.90 6,146,159 +0.35(+1.89%)
Aug 03, 2023 18.50 18.62 17.83 18.55 7,546,621 -0.01(-0.05%)
Aug 02, 2023 18.34 19.28 18.04 18.56 11,400,848 -0.33(-1.75%)
Aug 01, 2023 19.15 19.24 18.70 18.89 8,443,827 -0.41(-2.12%)
Jul 31, 2023 19.43 19.65 19.10 19.30 6,366,794 +0.12(+0.61%)
Jul 28, 2023 19.24 19.30 18.86 19.18 4,140,170 +0.37(+1.97%)
Jul 27, 2023 19.27 19.56 18.72 18.81 5,039,299 -0.35(-1.83%)
Jul 26, 2023 18.44 19.22 18.39 19.16 4,344,131 +0.76(+4.13%)
Jul 25, 2023 19.11 19.11 18.33 18.40 6,038,272 -0.61(-3.23%)
Jul 24, 2023 18.98 19.24 18.73 19.01 6,568,264 +0.13(+0.67%)
Jul 21, 2023 19.69 19.70 18.77 18.89 6,554,479 -0.59(-3.05%)
Jul 20, 2023 19.89 19.90 19.27 19.48 6,039,271 -0.45(-2.25%)
Jul 19, 2023 19.17 20.06 19.05 19.93 7,410,893 +0.94(+4.92%)
Jul 18, 2023 18.57 19.15 18.52 18.99 4,549,208 +0.38(+2.04%)
Jul 17, 2023 18.39 18.73 18.20 18.61 4,074,136 -0.08(-0.42%)
Jul 14, 2023 19.12 19.23 18.44 18.69 4,242,595 -0.43(-2.24%)
Jul 13, 2023 19.16 19.17 18.89 19.12 4,271,363 +0.10(+0.51%)
Jul 12, 2023 19.16 19.32 18.74 19.02 4,593,492 +0.25(+1.35%)
Jul 11, 2023 18.28 18.94 18.23 18.77 5,582,471 +0.64(+3.55%)
Jul 10, 2023 18.21 18.57 18.06 18.13 3,770,929 -0.05(-0.27%)
Jul 07, 2023 17.99 18.51 17.88 18.18 4,256,617 +0.08(+0.43%)
Jul 06, 2023 18.13 18.16 17.38 18.10 6,695,364 -0.38(-2.06%)
Jul 05, 2023 18.47 18.60 18.07 18.48 4,088,845 -0.17(-0.89%)
Jul 03, 2023 18.55 18.87 18.55 18.64 2,380,736 +0.05(+0.26%)
Jun 30, 2023 18.80 18.82 18.27 18.59 4,338,593 -0.11(-0.57%)
Jun 29, 2023 18.28 18.85 18.27 18.70 5,491,619 +0.40(+2.18%)
Jun 28, 2023 18.55 18.64 18.12 18.30 5,282,598 -0.33(-1.78%)
Jun 27, 2023 18.15 18.81 17.83 18.63 4,737,616 +0.67(+3.74%)
Jun 26, 2023 17.73 18.35 17.59 17.96 5,299,246 +0.20(+1.15%)
Jun 23, 2023 18.06 18.23 17.64 17.76 9,361,430 -0.69(-3.75%)
Jun 22, 2023 18.63 18.78 18.09 18.45 6,420,057 -0.19(-0.99%)
Jun 21, 2023 18.99 19.22 18.62 18.63 6,626,893 -0.58(-3.04%)
Jun 20, 2023 19.13 19.47 18.88 19.22 9,200,581 +0.21(+1.13%)
Jun 16, 2023 19.00 19.15 18.71 19.00 9,584,398 +0.16(+0.83%)
Jun 15, 2023 18.57 18.91 18.39 18.85 5,993,697 -2.49(-11.68%)
May 08, 2023 21.47 21.59 20.91 21.34 4,824,552 +0.09(+0.41%)
May 05, 2023 20.99 21.28 20.71 21.25 5,589,462 +1.10(+5.43%)
May 04, 2023 20.81 21.06 19.95 20.16 5,636,065 -0.93(-4.42%)
May 03, 2023 20.80 21.77 20.80 21.09 6,286,164 +0.15(+0.73%)
May 02, 2023 21.69 21.76 20.78 20.94 7,323,121 -0.93(-4.26%)
May 01, 2023 22.61 22.61 21.77 21.87 4,492,139 -0.72(-3.19%)
Apr 28, 2023 22.23 22.63 22.00 22.59 4,720,253 +0.36(+1.60%)
Apr 27, 2023 21.45 22.27 21.39 22.23 4,680,225 +0.85(+3.95%)
Apr 26, 2023 21.32 21.81 21.30 21.39 4,244,908 -0.05(-0.22%)
Apr 25, 2023 21.80 21.98 21.43 21.44 5,289,004 -0.59(-2.66%)
Apr 24, 2023 22.00 22.09 21.70 22.02 3,424,060 +0.04(+0.17%)
Apr 21, 2023 21.79 22.02 21.71 21.98 4,693,580 +0.22(+1.02%)
Apr 20, 2023 21.73 22.16 21.72 21.76 6,733,895 -0.22(-1.01%)
Apr 19, 2023 21.74 22.13 21.72 21.98 5,143,892 +0.10(+0.44%)
Apr 18, 2023 21.54 21.98 21.30 21.89 7,272,748 +0.33(+1.52%)
Apr 17, 2023 21.48 21.87 21.29 21.56 6,894,531 -0.04(-0.18%)
Apr 14, 2023 22.66 22.66 21.46 21.60 8,851,489 +0.63(+3.02%)
Apr 13, 2023 20.95 21.10 20.67 20.97 5,414,335 +0.24(+1.16%)
Apr 12, 2023 21.59 21.60 20.69 20.73 5,707,427 -0.58(-2.71%)
Apr 11, 2023 21.16 21.57 21.13 21.30 4,786,024 +0.36(+1.70%)
Apr 10, 2023 20.40 20.99 20.30 20.95 9,575,315 +0.43(+2.11%)
Apr 06, 2023 20.77 20.81 20.39 20.51 6,256,339 -0.37(-1.79%)
Apr 05, 2023 21.18 21.23 20.69 20.89 5,425,728 -0.55(-2.55%)
Apr 04, 2023 21.78 21.89 21.14 21.44 4,228,503 -0.23(-1.06%)
Apr 03, 2023 22.04 22.10 21.37 21.67 6,390,369 -0.35(-1.57%)
Mar 31, 2023 21.51 22.03 21.34 22.01 7,022,788 +0.66(+3.11%)
Mar 30, 2023 21.28 21.56 21.18 21.35 7,987,648 +0.45(+2.16%)
Mar 29, 2023 20.64 21.00 20.39 20.90 8,095,751 +0.52(+2.55%)
Mar 28, 2023 20.39 20.54 20.14 20.38 5,627,633 +0.36(+1.78%)
Mar 27, 2023 19.86 20.09 19.67 20.02 6,496,759 +0.53(+2.71%)
Mar 24, 2023 19.49 19.63 19.25 19.50 5,963,478 -0.14(-0.73%)
Mar 23, 2023 19.91 20.25 19.42 19.64 7,673,881 -0.19(-0.97%)
Mar 22, 2023 20.67 20.78 19.80 19.83 6,442,060 -0.92(-4.44%)
Mar 21, 2023 21.09 21.17 20.61 20.75 5,984,220 +0.15(+0.75%)
Mar 20, 2023 21.03 21.18 20.33 20.60 7,480,292 +0.02(+0.09%)
Mar 17, 2023 20.52 20.87 20.25 20.58 13,105,500 +0.03(+0.14%)
Mar 16, 2023 20.18 20.91 20.03 20.55 8,163,267 +0.07(+0.33%)
Mar 15, 2023 19.37 20.55 19.35 20.49 8,166,419 +0.56(+2.80%)
Mar 14, 2023 20.47 20.65 19.84 19.93 9,588,900 -0.10(-0.48%)
Mar 13, 2023 20.49 20.66 19.95 20.02 12,164,351 -0.90(-4.32%)
Mar 10, 2023 21.99 22.04 20.72 20.93 8,648,703 -1.18(-5.35%)
Mar 09, 2023 22.79 22.86 22.00 22.11 7,644,745 -0.68(-2.99%)
Mar 08, 2023 22.92 23.11 22.69 22.79 6,605,743 -0.23(-0.99%)
Mar 07, 2023 23.66 23.77 22.92 23.02 6,168,628 -0.56(-2.37%)
Mar 06, 2023 24.87 24.96 23.56 23.58 8,406,368 -1.34(-5.37%)
Mar 03, 2023 25.11 25.57 24.82 24.92 9,403,375 -0.03(-0.11%)
Mar 02, 2023 23.61 24.96 23.61 24.95 12,612,700 +1.14(+4.78%)
Mar 01, 2023 23.81 24.27 23.54 23.81 8,853,772 +0.26(+1.09%)
Feb 28, 2023 23.10 24.39 23.01 23.55 80,723,888 +0.47(+2.06%)
Feb 27, 2023 23.24 23.38 22.81 23.08 12,822,846 +0.13(+0.58%)
Feb 24, 2023 23.11 23.22 22.50 22.94 10,232,486 -0.40(-1.71%)
Feb 23, 2023 23.91 23.91 23.11 23.34 11,695,136 -0.48(-2.03%)
Feb 22, 2023 23.94 24.31 23.52 23.83 13,626,331 -0.40(-1.65%)
Feb 21, 2023 25.17 25.31 24.22 24.22 7,185,156 -1.39(-5.41%)
Feb 17, 2023 25.45 25.67 24.93 25.61 5,770,504 -0.08(-0.30%)
Feb 16, 2023 26.19 26.42 25.67 25.69 5,052,974 -0.73(-2.77%)
Feb 15, 2023 25.97 26.64 25.92 26.42 6,489,127 +0.21(+0.80%)
Feb 14, 2023 25.60 26.42 25.45 26.21 7,054,756 +0.48(+1.88%)
Feb 13, 2023 25.04 25.74 24.89 25.72 17,446,460 +0.80(+3.20%)
Feb 10, 2023 24.96 25.88 24.83 24.93 14,486,592 +0.23(+0.92%)
Feb 09, 2023 27.28 27.55 24.59 24.70 17,642,930 -2.29(-8.47%)
Feb 08, 2023 26.00 27.63 25.33 26.99 16,548,779 -0.08(-0.28%)
Feb 07, 2023 26.99 28.09 26.68 27.06 13,387,946 -0.13(-0.49%)
Feb 06, 2023 28.47 28.60 27.03 27.19 10,816,341 -1.86(-6.40%)
Feb 03, 2023 28.97 29.89 28.53 29.05 4,897,444 -0.49(-1.67%)
Feb 02, 2023 30.08 30.49 29.36 29.55 7,418,682 -0.47(-1.58%)
Feb 01, 2023 29.23 30.34 28.67 30.02 5,390,732 +0.66(+2.26%)
Jan 31, 2023 28.73 29.36 28.72 29.36 10,657,031 +0.78(+2.72%)
Jan 30, 2023 28.36 28.98 28.11 28.58 5,415,016 -0.31(-1.08%)
Jan 27, 2023 28.19 29.23 28.13 28.89 4,272,307 +0.52(+1.84%)
Jan 26, 2023 28.95 29.10 27.83 28.37 4,509,154 +0.01(+0.03%)
Jan 25, 2023 28.39 28.44 27.42 28.36 5,993,431 -0.35(-1.22%)
Jan 24, 2023 28.32 29.03 28.25 28.71 3,824,948 -0.22(-0.75%)
Jan 23, 2023 27.92 28.97 27.92 28.93 4,311,749 +1.09(+3.92%)
Jan 20, 2023 26.96 27.87 26.89 27.84 4,987,443 +0.87(+3.24%)
Jan 19, 2023 27.95 27.95 26.69 26.97 6,734,630 -1.56(-5.46%)
Jan 18, 2023 29.17 29.44 28.48 28.52 4,785,126 -0.52(-1.80%)
Jan 17, 2023 29.40 29.72 28.79 29.04 6,258,389 -0.49(-1.67%)
Jan 13, 2023 28.78 29.57 28.64 29.54 5,455,258 +0.36(+1.24%)
Jan 12, 2023 28.94 29.34 28.48 29.18 4,794,625 +0.54(+1.89%)
Jan 11, 2023 28.50 28.71 28.04 28.64 5,177,409 +0.20(+0.70%)
Jan 10, 2023 28.11 28.48 27.77 28.44 3,243,806 +0.38(+1.35%)
Jan 09, 2023 28.04 28.65 27.42 28.06 4,869,961 +0.03(+0.10%)
Jan 06, 2023 27.76 28.30 27.52 28.03 5,154,905 +0.09(+0.31%)
Jan 05, 2023 27.55 28.00 26.93 27.94 4,886,142 -0.07(-0.24%)
Jan 04, 2023 26.72 28.13 26.53 28.01 8,042,602 +1.69(+6.42%)
Jan 03, 2023 26.58 27.00 26.10 26.32 6,509,617 +0.12(+0.47%)
Dec 30, 2022 25.67 26.24 25.67 26.20 4,848,043 +0.16(+0.62%)
Dec 29, 2022 24.83 26.10 24.83 26.04 6,195,515 +1.50(+6.11%)
Dec 28, 2022 25.73 25.90 24.38 24.54 6,071,709 -1.23(-4.79%)
Dec 27, 2022 24.77 25.78 24.46 25.77 10,265,334 +1.03(+4.18%)
Dec 23, 2022 24.63 24.89 24.49 24.74 6,748,679 -0.13(-0.53%)
Dec 22, 2022 23.86 24.87 23.77 24.87 9,634,583 +0.71(+2.95%)
Dec 21, 2022 24.63 24.79 24.08 24.16 8,220,210 +0.28(+1.15%)
Dec 20, 2022 24.48 24.63 23.82 23.88 6,893,634 -0.84(-3.38%)
Dec 19, 2022 25.09 25.43 24.45 24.72 6,988,947 -0.30(-1.21%)
Dec 16, 2022 25.70 26.02 24.73 25.02 13,628,106 -1.10(-4.21%)
Dec 15, 2022 26.01 26.53 25.69 26.12 10,461,932 -0.48(-1.82%)
Dec 14, 2022 26.95 27.01 25.88 26.61 9,236,772 -0.36(-1.34%)
Dec 13, 2022 27.71 27.91 26.71 26.97 12,091,272 +0.26(+0.96%)
Dec 12, 2022 26.83 26.87 26.38 26.71 9,864,362 -0.05(-0.18%)
Dec 09, 2022 26.57 27.10 26.38 26.76 6,665,243 +0.04(+0.14%)
Dec 08, 2022 27.27 27.29 26.54 26.72 6,770,620 -0.28(-1.04%)
Dec 07, 2022 27.24 27.68 26.68 27.00 7,478,358 -0.39(-1.43%)
Dec 06, 2022 27.60 27.80 27.03 27.39 7,741,166 -0.11(-0.41%)
Dec 05, 2022 28.89 29.12 27.27 27.50 13,913,448 -3.46(-11.17%)
Dec 02, 2022 30.85 31.21 30.13 30.96 3,812,213 -0.24(-0.78%)
Dec 01, 2022 30.96 31.95 30.88 31.20 5,951,610 +0.62(+2.01%)
Nov 30, 2022 30.28 30.62 29.38 30.59 7,431,504 +0.34(+1.11%)
Nov 29, 2022 30.22 30.40 29.41 30.25 7,505,656 +0.05(+0.15%)
Nov 28, 2022 31.90 32.10 30.14 30.21 5,693,704 -1.80(-5.62%)
Nov 25, 2022 31.37 32.05 31.37 32.00 1,939,465 +0.54(+1.72%)
Nov 23, 2022 31.31 31.52 31.04 31.46 3,583,729 +0.08(+0.27%)
Nov 22, 2022 30.35 31.42 30.03 31.38 5,967,287 +1.23(+4.08%)
Nov 21, 2022 30.35 30.70 29.89 30.15 5,032,357 -0.68(-2.21%)
Nov 18, 2022 31.28 31.53 30.52 30.83 4,984,909 +0.45(+1.47%)
Nov 17, 2022 29.57 30.43 29.33 30.38 4,376,708 +0.40(+1.34%)
Nov 16, 2022 30.41 30.53 29.67 29.98 5,224,820 -1.19(-3.83%)
Nov 15, 2022 31.72 32.53 30.73 31.17 5,837,060 +0.32(+1.03%)
Nov 14, 2022 30.79 31.61 30.66 30.86 8,181,007 -0.21(-0.69%)
Nov 11, 2022 28.20 31.20 28.16 31.07 10,798,847 +3.18(+11.39%)
Nov 10, 2022 26.24 27.90 26.20 27.89 5,962,911 +2.82(+11.26%)
Nov 09, 2022 26.30 26.41 25.01 25.07 5,627,486 -1.54(-5.78%)
Nov 08, 2022 26.46 26.86 26.15 26.61 4,651,697 +0.32(+1.20%)
Nov 07, 2022 26.66 26.79 25.89 26.29 6,100,371 -0.04(-0.14%)
Nov 04, 2022 25.98 26.81 25.78 26.33 6,390,123 +1.05(+4.17%)
Nov 03, 2022 25.42 25.49 24.66 25.28 6,208,421 -0.35(-1.38%)
Nov 02, 2022 26.63 25.63 25.63 5,359,631 -1.05(-3.95%)
Nov 01, 2022 26.76 27.06 26.11 26.68 5,543,688 +0.35(+1.35%)
Oct 31, 2022 26.12 26.78 25.62 26.33 29,599,858 -0.02(-0.07%)
Oct 28, 2022 25.26 26.43 25.09 26.35 9,627,144 +0.79(+3.10%)
Oct 27, 2022 25.82 26.69 25.28 25.55 12,794,586 -0.74(-2.80%)
Oct 26, 2022 26.46 27.28 26.10 26.29 12,241,212 -0.39(-1.47%)
Oct 25, 2022 26.00 26.99 26.00 26.68 6,992,112 +0.72(+2.76%)
Oct 24, 2022 25.77 26.30 25.43 25.97 7,144,197 +0.16(+0.61%)
Oct 21, 2022 25.68 26.00 25.19 25.81 8,230,348 +0.10(+0.40%)
Oct 20, 2022 26.59 27.17 25.60 25.70 7,186,049 -0.81(-3.06%)
Oct 19, 2022 27.16 27.43 26.28 26.51 4,721,693 -1.13(-4.08%)
Oct 18, 2022 28.16 28.61 27.46 27.64 5,791,399 +0.10(+0.37%)
Oct 17, 2022 27.50 27.99 27.32 27.54 7,528,121 +0.56(+2.07%)
Oct 14, 2022 27.65 28.21 26.96 26.98 5,738,721 -0.21(-0.75%)
Oct 13, 2022 26.33 27.55 26.02 27.19 7,322,294 +0.11(+0.41%)
Oct 12, 2022 26.99 27.54 26.81 27.07 11,596,937 +0.08(+0.31%)
Oct 11, 2022 26.48 27.45 26.40 26.99 6,727,277 +0.58(+2.19%)
Oct 10, 2022 27.03 27.23 26.07 26.41 6,350,464 -0.49(-1.84%)
Oct 07, 2022 27.84 27.89 26.66 26.91 5,501,597 -1.33(-4.72%)
Oct 06, 2022 29.43 29.88 28.23 28.24 4,992,802 -1.49(-5.02%)
Oct 05, 2022 29.12 29.87 28.96 29.73 8,990,208 +0.13(+0.44%)
Oct 04, 2022 29.88 30.17 29.20 29.60 7,308,134 +0.45(+1.53%)
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.