Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 22.81 22.81 22.81 22.81 103 +0.08(+0.37%)
Mar 30, 2023 22.73 22.73 22.73 22.73 0 +0.00(+0.01%)
Mar 29, 2023 22.72 22.72 22.72 22.72 94 +0.03(+0.12%)
Mar 28, 2023 22.70 22.70 22.70 22.70 0 -0.01(-0.06%)
Mar 27, 2023 22.71 22.71 22.71 22.71 0 -0.13(-0.59%)
Mar 24, 2023 22.85 22.85 22.85 22.85 0 +0.03(+0.13%)
Mar 23, 2023 22.81 22.82 22.81 22.82 992 +0.05(+0.22%)
Mar 22, 2023 22.77 22.77 22.77 22.77 0 +0.11(+0.51%)
Mar 21, 2023 22.65 22.65 22.65 22.65 0 +0.01(+0.05%)
Mar 20, 2023 22.64 22.64 22.64 22.64 1 -0.05(-0.20%)
Mar 17, 2023 22.69 22.69 22.69 22.69 103 +0.12(+0.54%)
Mar 16, 2023 22.57 22.57 22.57 22.57 1 -0.06(-0.27%)
Mar 15, 2023 22.63 22.63 22.63 22.63 0 +0.08(+0.34%)
Mar 14, 2023 22.55 22.55 22.55 22.55 0 -0.00(-0.01%)
Mar 13, 2023 22.55 22.55 22.55 22.55 0 +0.03(+0.14%)
Mar 10, 2023 22.51 22.52 22.51 22.52 124 +0.12(+0.54%)
Mar 09, 2023 22.40 22.40 22.40 22.40 0 +0.06(+0.28%)
Mar 08, 2023 22.34 22.34 22.34 22.34 0 -0.02(-0.11%)
Mar 07, 2023 22.36 22.36 22.36 22.36 0 -0.06(-0.28%)
Mar 06, 2023 22.42 22.42 22.42 22.42 0 -0.02(-0.09%)
Mar 03, 2023 22.44 22.44 22.44 22.44 103 +0.05(+0.25%)
Mar 02, 2023 22.39 22.39 22.39 22.39 9 +0.01(+0.06%)
Mar 01, 2023 22.38 22.38 22.38 22.38 2 -0.07(-0.31%)
Feb 28, 2023 22.44 22.44 22.44 22.44 1 +0.00(+0.00%)
Feb 27, 2023 22.44 22.44 22.44 22.44 0 +0.03(+0.13%)
Feb 24, 2023 22.41 22.41 22.41 22.41 0 -0.06(-0.28%)
Feb 23, 2023 22.48 22.48 22.48 22.48 0 +0.02(+0.11%)
Feb 22, 2023 22.45 22.45 22.45 22.45 0 +0.01(+0.04%)
Feb 21, 2023 22.45 22.46 22.32 22.44 4,142 -0.09(-0.39%)
Feb 17, 2023 22.53 22.53 22.53 22.53 0 +0.03(+0.13%)
Feb 16, 2023 22.50 22.50 22.50 22.50 0 -0.01(-0.04%)
Feb 15, 2023 22.51 22.51 22.51 22.51 0 -0.02(-0.09%)
Feb 14, 2023 22.53 22.53 22.53 22.53 0 -0.04(-0.18%)
Feb 13, 2023 22.57 22.57 22.57 22.57 1 -0.01(-0.03%)
Feb 10, 2023 22.58 22.58 22.58 22.58 0 -0.03(-0.12%)
Feb 09, 2023 22.60 22.60 22.60 22.60 1 -0.03(-0.15%)
Feb 08, 2023 22.64 22.64 22.64 22.64 1 +0.00(+0.02%)
Feb 07, 2023 22.63 22.63 22.63 22.63 0 +0.01(+0.02%)
Feb 06, 2023 22.63 22.63 22.63 22.63 2 -0.09(-0.38%)
Feb 03, 2023 22.71 22.71 22.71 22.71 103 -0.11(-0.46%)
Feb 02, 2023 22.82 22.82 22.82 22.82 9 +0.02(+0.08%)
Feb 01, 2023 22.72 22.80 22.72 22.80 112 +0.07(+0.32%)
Jan 31, 2023 22.73 22.73 22.73 22.73 1 +0.07(+0.30%)
Jan 30, 2023 22.66 22.66 22.66 22.66 0 -0.03(-0.13%)
Jan 27, 2023 22.69 22.69 22.69 22.69 0 -0.01(-0.06%)
Jan 26, 2023 22.70 22.70 22.70 22.70 0 -0.01(-0.05%)
Jan 25, 2023 22.71 22.71 22.71 22.71 1 +0.01(+0.04%)
Jan 24, 2023 22.70 22.70 22.70 22.70 95 +0.02(+0.10%)
Jan 23, 2023 22.68 22.68 22.68 22.68 1 -0.03(-0.12%)
Jan 20, 2023 22.71 22.71 22.71 22.71 0 -0.02(-0.07%)
Jan 19, 2023 22.72 22.72 22.72 22.72 0 -0.02(-0.09%)
Jan 18, 2023 22.73 22.75 22.67 22.75 3,840 +0.09(+0.40%)
Jan 17, 2023 22.66 22.67 22.66 22.66 4,045 +0.02(+0.08%)
Jan 13, 2023 22.64 22.64 22.64 22.64 103 -0.05(-0.20%)
Jan 12, 2023 22.68 22.68 22.68 22.68 0 +0.07(+0.32%)
Jan 11, 2023 22.61 22.61 22.61 22.61 2 +0.05(+0.20%)
Jan 10, 2023 22.57 22.57 22.55 22.57 685 -0.01(-0.05%)
Jan 09, 2023 22.58 22.58 22.58 22.58 0 +0.02(+0.11%)
Jan 06, 2023 22.55 22.55 22.55 22.55 0 +0.13(+0.60%)
Jan 05, 2023 22.42 22.42 22.42 22.42 1 -0.03(-0.15%)
Jan 04, 2023 22.45 22.45 22.45 22.45 5 +0.03(+0.15%)
Jan 03, 2023 22.41 22.42 22.40 22.42 519 +0.03(+0.15%)
Dec 30, 2022 22.38 22.38 22.38 22.38 103 -0.03(-0.13%)
Dec 29, 2022 22.41 22.41 22.41 22.41 1 +0.03(+0.14%)
Dec 28, 2022 22.41 22.41 22.38 22.38 208 -0.01(-0.04%)
Dec 27, 2022 22.42 22.42 22.39 22.39 537 -0.06(-0.28%)
Dec 23, 2022 22.45 22.45 22.45 22.45 103 -0.05(-0.24%)
Dec 22, 2022 22.47 22.53 22.47 22.51 31,600 +0.03(+0.15%)
Dec 21, 2022 22.48 22.48 22.46 22.47 1,356 +0.04(+0.19%)
Dec 20, 2022 22.42 22.43 22.42 22.43 1,428 -0.03(-0.13%)
Dec 19, 2022 22.45 22.46 22.45 22.46 207 -0.05(-0.23%)
Dec 16, 2022 22.48 22.67 22.48 22.51 51,041 +0.01(+0.04%)
Dec 15, 2022 22.50 22.50 22.50 22.50 0 +0.00(+0.01%)
Dec 14, 2022 22.50 22.50 22.50 22.50 0 +0.03(+0.12%)
Dec 13, 2022 22.47 22.47 22.47 22.47 2 +0.05(+0.21%)
Dec 12, 2022 22.42 22.42 22.42 22.42 311 -0.00(-0.02%)
Dec 09, 2022 22.44 22.45 22.42 22.43 766 +0.00(+0.02%)
Dec 08, 2022 22.42 22.42 22.42 22.42 103 -0.04(-0.17%)
Dec 07, 2022 22.46 22.46 22.46 22.46 0 +0.07(+0.33%)
Dec 06, 2022 22.39 22.39 22.39 22.39 0 +0.02(+0.08%)
Dec 05, 2022 22.37 22.37 22.37 22.37 3 -0.09(-0.39%)
Dec 02, 2022 22.39 22.46 22.39 22.46 211 +0.02(+0.09%)
Dec 01, 2022 22.44 22.44 22.44 22.44 2 +0.09(+0.40%)
Nov 30, 2022 22.23 22.35 22.22 22.35 12,883 +0.08(+0.38%)
Nov 29, 2022 22.27 22.27 22.27 22.27 5 -0.02(-0.09%)
Nov 28, 2022 22.30 22.30 22.29 22.29 105 -0.02(-0.08%)
Nov 25, 2022 22.30 22.30 22.30 22.30 0 +0.01(+0.06%)
Nov 23, 2022 22.29 22.29 22.29 22.29 104 +0.04(+0.17%)
Nov 22, 2022 22.25 22.25 22.25 22.25 0 +0.02(+0.09%)
Nov 21, 2022 22.23 22.23 22.23 22.23 104 -0.01(-0.04%)
Nov 18, 2022 22.24 22.25 22.24 22.24 208 +0.00(+0.00%)
Nov 17, 2022 22.24 22.24 22.24 22.24 1 -0.05(-0.24%)
Nov 16, 2022 22.28 22.29 22.28 22.29 104 +0.02(+0.11%)
Nov 15, 2022 22.27 22.27 22.27 22.27 0 +0.08(+0.35%)
Nov 14, 2022 22.20 22.20 22.18 22.19 10,926 -0.03(-0.13%)
Nov 11, 2022 22.22 22.22 22.22 22.22 0 -0.00(-0.02%)
Nov 10, 2022 22.23 22.23 22.23 22.23 0 +0.25(+1.11%)
Nov 09, 2022 21.98 21.98 21.98 21.98 4 +0.02(+0.11%)
Nov 08, 2022 21.95 21.96 21.94 21.96 429 +0.03(+0.15%)
Nov 07, 2022 21.92 21.92 21.92 21.92 282 -0.03(-0.12%)
Nov 04, 2022 21.95 21.95 21.95 21.95 104 +0.07(+0.30%)
Nov 03, 2022 21.89 21.89 21.89 21.89 1 -0.08(-0.37%)
Nov 02, 2022 21.97 21.97 21.97 21.97 2 +0.01(+0.03%)
Nov 01, 2022 21.97 21.97 21.96 21.96 209 +0.01(+0.06%)
Oct 31, 2022 21.96 21.96 21.95 21.95 2,394 -0.03(-0.13%)
Oct 28, 2022 22.00 22.00 21.98 21.98 4,058 -0.03(-0.13%)
Oct 27, 2022 22.03 22.03 22.01 22.01 832 +0.05(+0.24%)
Oct 26, 2022 21.96 21.97 21.95 21.95 312 +0.03(+0.15%)
Oct 25, 2022 21.93 21.93 21.86 21.92 2,606 +0.07(+0.31%)
Oct 24, 2022 21.85 21.85 21.85 21.85 104 -0.00(-0.02%)
Oct 21, 2022 21.82 21.86 21.82 21.86 105 +0.09(+0.42%)
Oct 20, 2022 21.81 21.81 21.77 21.77 105 -0.04(-0.20%)
Oct 19, 2022 21.81 21.81 21.81 21.81 0 -0.09(-0.42%)
Oct 18, 2022 21.89 21.90 21.89 21.90 521 +0.02(+0.11%)
Oct 17, 2022 21.88 21.88 21.88 21.88 0 +0.04(+0.20%)
Oct 14, 2022 21.83 21.83 21.83 21.83 0 -0.07(-0.33%)
Oct 13, 2022 21.90 21.90 21.90 21.90 0 -0.03(-0.13%)
Oct 12, 2022 21.93 21.93 21.93 21.93 104 -0.01(-0.02%)
Oct 11, 2022 21.94 21.94 21.94 21.94 2 -0.01(-0.06%)
Oct 10, 2022 21.95 21.95 21.95 21.95 0 -0.03(-0.13%)
Oct 07, 2022 22.02 22.02 21.98 21.98 2,718 -0.07(-0.33%)
Oct 06, 2022 22.07 22.07 22.05 22.05 106 -0.04(-0.19%)
Oct 05, 2022 22.10 22.10 22.10 22.10 1 -0.05(-0.22%)
Oct 04, 2022 22.15 22.17 22.14 22.14 9,096 +0.04(+0.20%)
Oct 03, 2022 22.14 22.14 22.10 22.10 110 +0.13(+0.60%)
Sep 30, 2022 21.97 21.97 21.97 21.97 104 -0.04(-0.16%)
Sep 29, 2022 22.01 22.01 22.01 22.01 0 -0.07(-0.33%)
Sep 28, 2022 22.08 22.08 22.08 22.08 0 +0.18(+0.84%)
Sep 27, 2022 21.89 21.89 21.89 21.89 0 -0.05(-0.22%)
Sep 26, 2022 22.02 22.02 21.94 21.94 2,296 -0.14(-0.62%)
Sep 23, 2022 22.10 22.10 21.93 22.08 11,646 -0.06(-0.28%)
Sep 22, 2022 22.14 22.14 22.14 22.14 105 -0.08(-0.36%)
Sep 21, 2022 22.22 22.22 22.22 22.22 1 -0.02(-0.08%)
Sep 20, 2022 22.24 22.24 22.24 22.24 83 -0.06(-0.28%)
Sep 19, 2022 22.28 22.30 22.28 22.30 12,010 -0.01(-0.04%)
Sep 16, 2022 22.31 22.34 22.30 22.31 18,054 +0.01(+0.04%)
Sep 15, 2022 22.32 22.32 22.30 22.30 104 -0.03(-0.15%)
Sep 14, 2022 22.34 22.34 22.34 22.34 0 -0.01(-0.04%)
Sep 13, 2022 22.35 22.35 22.35 22.35 654 -0.07(-0.33%)
Sep 12, 2022 22.42 22.42 22.42 22.42 1 +0.00(+0.01%)
Sep 09, 2022 22.46 22.46 22.42 22.42 302 -0.01(-0.04%)
Sep 08, 2022 22.43 22.43 22.43 22.43 417 +0.00(+0.00%)
Sep 07, 2022 22.43 22.43 22.43 22.43 0 +0.06(+0.27%)
Sep 06, 2022 22.39 22.39 22.37 22.37 106 -0.06(-0.29%)
Sep 02, 2022 22.47 22.47 22.43 22.43 2,256 +0.02(+0.11%)
Sep 01, 2022 22.41 22.41 22.41 22.41 2 +0.01(+0.03%)
Aug 31, 2022 22.40 22.40 22.40 22.40 1 -0.06(-0.26%)
Aug 30, 2022 22.46 22.46 22.46 22.46 83 -0.01(-0.04%)
Aug 29, 2022 22.47 22.47 22.47 22.47 4 -0.03(-0.13%)
Aug 26, 2022 22.50 22.50 22.50 22.50 0 -0.05(-0.21%)
Aug 25, 2022 22.55 22.55 22.55 22.55 0 +0.06(+0.28%)
Aug 24, 2022 22.48 22.48 22.48 22.48 109 -0.03(-0.15%)
Aug 23, 2022 22.53 22.53 22.52 22.52 1,045 +0.00(+0.00%)
Aug 22, 2022 22.52 22.52 22.52 22.52 0 -0.05(-0.21%)
Aug 19, 2022 22.58 22.58 22.56 22.56 2,091 -0.04(-0.17%)
Aug 18, 2022 22.60 22.60 22.60 22.60 268 +0.03(+0.15%)
Aug 17, 2022 22.58 22.58 22.55 22.57 2,383 -0.05(-0.23%)
Aug 16, 2022 22.62 22.62 22.62 22.62 3 -0.02(-0.11%)
Aug 15, 2022 22.65 22.65 22.65 22.65 90 +0.02(+0.08%)
Aug 12, 2022 22.63 22.63 22.63 22.63 104 +0.04(+0.17%)
Aug 11, 2022 22.69 22.70 22.59 22.59 2,697 -0.03(-0.13%)
Aug 10, 2022 22.62 22.62 22.62 22.62 0 +0.08(+0.36%)
Aug 09, 2022 22.54 22.54 22.54 22.54 0 -0.04(-0.17%)
Aug 08, 2022 22.57 22.57 22.57 22.57 0 +0.04(+0.19%)
Aug 05, 2022 22.53 22.53 22.53 22.53 104 -0.11(-0.47%)
Aug 04, 2022 22.64 22.64 22.64 22.64 0 +0.05(+0.21%)
Aug 03, 2022 22.55 22.59 22.55 22.59 498 +0.01(+0.06%)
Aug 02, 2022 22.58 22.58 22.57 22.57 660 -0.09(-0.40%)
Aug 01, 2022 22.66 22.66 22.66 22.66 4 -0.01(-0.05%)
Jul 29, 2022 22.69 22.69 22.67 22.67 213 -0.04(-0.17%)
Jul 28, 2022 22.71 22.71 22.71 22.71 104 +0.12(+0.55%)
Jul 27, 2022 22.63 22.63 22.59 22.59 2,091 +0.05(+0.23%)
Jul 26, 2022 22.58 22.58 22.54 22.54 419 -0.04(-0.17%)
Jul 25, 2022 22.58 22.58 22.58 22.58 105 +0.01(+0.04%)
Jul 22, 2022 22.57 22.57 22.57 22.57 0 +0.08(+0.36%)
Jul 21, 2022 22.48 22.48 22.48 22.48 0 +0.09(+0.38%)
Jul 20, 2022 22.40 22.40 22.40 22.40 93 -0.00(-0.00%)
Jul 19, 2022 22.40 22.40 22.40 22.40 86 +0.01(+0.02%)
Jul 18, 2022 22.39 22.39 22.39 22.39 0 -0.02(-0.09%)
Jul 15, 2022 22.41 22.41 22.41 22.41 0 +0.03(+0.13%)
Jul 14, 2022 22.36 22.42 22.36 22.38 1,151 -0.01(-0.04%)
Jul 13, 2022 22.39 22.39 22.39 22.39 0 -0.01(-0.06%)
Jul 12, 2022 22.41 22.41 22.41 22.41 0 +0.00(+0.02%)
Jul 11, 2022 22.40 22.40 22.40 22.40 0 -0.00(-0.00%)
Jul 08, 2022 22.45 22.45 22.40 22.40 2,142 -0.01(-0.06%)
Jul 07, 2022 22.42 22.42 22.42 22.42 0 -0.02(-0.09%)
Jul 06, 2022 22.44 22.44 22.44 22.44 2 -0.07(-0.29%)
Jul 05, 2022 22.50 22.50 22.50 22.50 2 +0.01(+0.03%)
Jul 01, 2022 22.50 22.50 22.49 22.50 3,259 +0.08(+0.34%)
Jun 30, 2022 22.43 22.43 22.42 22.42 1,048 +0.05(+0.20%)
Jun 29, 2022 22.38 22.38 22.38 22.38 0 +0.03(+0.15%)
Jun 28, 2022 22.34 22.34 22.34 22.34 0 +0.01(+0.03%)
Jun 27, 2022 22.37 22.37 22.34 22.34 1,102 -0.06(-0.26%)
Jun 24, 2022 22.42 22.42 22.39 22.39 524 -0.00(-0.02%)
Jun 23, 2022 22.40 22.40 22.40 22.40 0 +0.04(+0.19%)
Jun 22, 2022 22.36 22.36 22.36 22.36 0 +0.05(+0.21%)
Jun 21, 2022 22.31 22.31 22.31 22.31 0 -0.02(-0.08%)
Jun 17, 2022 22.33 22.33 22.33 22.33 0 +0.00(+0.00%)
Jun 16, 2022 22.33 22.33 22.33 22.33 0 +0.02(+0.09%)
Jun 15, 2022 22.31 22.31 22.31 22.31 1 +0.10(+0.47%)
Jun 14, 2022 22.20 22.20 22.20 22.20 0 -0.06(-0.25%)
Jun 13, 2022 22.26 22.26 22.26 22.26 1 -0.18(-0.81%)
Jun 10, 2022 22.44 22.44 22.44 22.44 0 -0.12(-0.55%)
Jun 09, 2022 22.56 22.56 22.56 22.56 0 -0.03(-0.14%)
Jun 08, 2022 22.60 22.60 22.60 22.60 23 -0.02(-0.09%)
Jun 07, 2022 22.62 22.62 22.62 22.62 895 +0.00(+0.02%)
Jun 06, 2022 22.61 22.61 22.61 22.61 0 -0.03(-0.13%)
Jun 03, 2022 22.64 22.64 22.64 22.64 104 -0.01(-0.04%)
Jun 02, 2022 22.65 22.65 22.65 22.65 2 +0.01(+0.04%)
Jun 01, 2022 22.64 22.64 22.64 22.64 158 -0.04(-0.19%)
May 31, 2022 22.68 22.70 22.68 22.68 1,096 -0.04(-0.19%)
May 27, 2022 22.71 22.74 22.71 22.73 4,367 +0.03(+0.13%)
May 26, 2022 22.70 22.70 22.70 22.70 1 +0.02(+0.09%)
May 25, 2022 22.68 22.68 22.68 22.68 0 +0.05(+0.21%)
May 24, 2022 22.63 22.63 22.63 22.63 4 +0.07(+0.30%)
May 23, 2022 22.56 22.56 22.56 22.56 0 -0.01(-0.04%)
May 20, 2022 22.57 22.57 22.57 22.57 0 +0.02(+0.08%)
May 19, 2022 22.57 22.57 22.55 22.55 417 +0.04(+0.17%)
May 18, 2022 22.52 22.52 22.52 22.52 0 -0.01(-0.04%)
May 17, 2022 22.56 22.56 22.52 22.52 220 -0.07(-0.32%)
May 16, 2022 22.59 22.60 22.57 22.60 4,199 +0.01(+0.06%)
May 13, 2022 22.58 22.58 22.58 22.58 104 -0.03(-0.13%)
May 12, 2022 22.64 22.64 22.61 22.61 141 +0.03(+0.13%)
May 11, 2022 22.58 22.58 22.58 22.58 0 -0.00(-0.02%)
May 10, 2022 22.59 22.59 22.59 22.59 10 +0.00(+0.02%)
May 09, 2022 22.58 22.58 22.58 22.58 10 +0.02(+0.08%)
May 06, 2022 22.56 22.56 22.56 22.56 0 -0.01(-0.05%)
May 05, 2022 22.57 22.57 22.57 22.57 1 -0.05(-0.20%)
May 04, 2022 22.62 22.62 22.62 22.62 1 +0.08(+0.34%)
May 03, 2022 22.54 22.54 22.54 22.54 1 +0.01(+0.03%)
May 02, 2022 22.54 22.54 22.54 22.54 2 -0.04(-0.16%)
Apr 29, 2022 22.57 22.57 22.57 22.57 104 -0.06(-0.25%)
Apr 28, 2022 22.63 22.63 22.63 22.63 0 -0.03(-0.12%)
Apr 27, 2022 22.66 22.66 22.66 22.66 0 -0.03(-0.12%)
Apr 26, 2022 22.68 22.68 22.68 22.68 0 +0.09(+0.39%)
Apr 22, 2022 22.60 0 -0.01(-0.06%)
Apr 21, 2022 22.61 22.61 22.61 22.61 0 -0.07(-0.33%)
Apr 20, 2022 22.68 22.68 22.68 22.68 0 +0.03(+0.13%)
Apr 19, 2022 22.66 22.66 22.66 22.66 0 -0.09(-0.38%)
Apr 18, 2022 22.74 22.74 22.74 22.74 0 -0.02(-0.07%)
Apr 14, 2022 22.78 22.79 22.76 22.76 1,433 -0.06(-0.26%)
Apr 13, 2022 22.82 22.82 22.82 22.82 0 +0.01(+0.04%)
Apr 12, 2022 22.81 22.81 22.81 22.81 0 +0.07(+0.33%)
Apr 11, 2022 22.73 22.73 22.73 22.73 0 -0.05(-0.20%)
Apr 08, 2022 22.78 22.78 22.78 22.78 105 -0.04(-0.17%)
Apr 07, 2022 22.83 22.83 22.82 22.82 1,051 +0.01(+0.04%)
Apr 06, 2022 22.81 22.81 22.81 22.81 1 -0.01(-0.04%)
Apr 05, 2022 22.85 22.85 22.82 22.82 525 -0.05(-0.23%)
Apr 04, 2022 22.87 22.87 22.87 22.87 1 +0.02(+0.11%)
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.