Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 21.23 21.23 21.23 21.23 5 -0.41(-1.91%)
Apr 29, 2024 21.64 21.64 21.64 21.64 1 +0.07(+0.33%)
Apr 26, 2024 21.57 21.57 21.57 21.57 0 +0.16(+0.77%)
Apr 25, 2024 21.41 21.41 21.41 21.41 0 -0.06(-0.28%)
Apr 24, 2024 21.46 21.47 21.41 21.47 922 +0.03(+0.13%)
Apr 23, 2024 21.46 21.48 21.44 21.44 692 +0.20(+0.93%)
Apr 22, 2024 21.12 21.24 21.12 21.24 136 +0.24(+1.15%)
Apr 19, 2024 21.00 21.00 20.98 21.00 516 -0.05(-0.21%)
Apr 18, 2024 21.06 21.06 21.04 21.04 551 -0.08(-0.40%)
Apr 17, 2024 21.13 21.13 21.13 21.13 137 -0.11(-0.54%)
Apr 16, 2024 21.24 21.24 21.24 21.24 317 -0.07(-0.31%)
Apr 15, 2024 21.56 21.56 21.31 21.31 393 -0.25(-1.14%)
Apr 12, 2024 21.55 21.55 21.55 21.55 100 -0.35(-1.61%)
Apr 11, 2024 21.91 21.91 21.91 21.91 86 +0.09(+0.40%)
Apr 10, 2024 21.80 21.82 21.80 21.82 382 -0.38(-1.73%)
Apr 09, 2024 22.20 22.20 22.20 22.20 275 +0.05(+0.21%)
Apr 08, 2024 22.16 22.16 22.16 22.16 42 +0.10(+0.45%)
Apr 05, 2024 22.08 22.12 22.06 22.06 1,229 +0.14(+0.63%)
Apr 04, 2024 21.95 21.95 21.92 21.92 375 -0.18(-0.82%)
Apr 03, 2024 22.10 22.10 22.10 22.10 13 -0.05(-0.22%)
Apr 02, 2024 22.15 22.15 22.15 22.15 12 -0.24(-1.09%)
Apr 01, 2024 22.39 22.39 22.39 22.39 26 -0.20(-0.88%)
Mar 28, 2024 22.58 22.59 22.58 22.59 202 +0.15(+0.65%)
Mar 27, 2024 22.45 22.45 22.45 22.45 40 +0.30(+1.37%)
Mar 26, 2024 22.14 22.14 22.14 22.14 125 -0.04(-0.20%)
Mar 25, 2024 22.19 22.19 22.19 22.19 4 -0.07(-0.30%)
Mar 22, 2024 22.24 22.25 22.24 22.25 187 -0.18(-0.78%)
Mar 21, 2024 22.43 22.43 22.43 22.43 10 +0.18(+0.79%)
Mar 20, 2024 22.25 22.25 22.25 22.25 16 +0.20(+0.90%)
Mar 19, 2024 21.92 22.05 21.91 22.05 293 +0.12(+0.53%)
Mar 18, 2024 22.01 22.01 21.94 21.94 187 +0.11(+0.49%)
Mar 15, 2024 21.83 21.83 21.83 21.83 0 -0.13(-0.58%)
Mar 14, 2024 21.96 21.96 21.96 21.96 0 -0.27(-1.23%)
Mar 13, 2024 22.23 22.23 22.23 22.23 67 -0.09(-0.40%)
Mar 12, 2024 22.32 22.32 22.32 22.32 1 +0.13(+0.57%)
Mar 11, 2024 22.23 22.23 22.19 22.19 185 -0.04(-0.18%)
Mar 08, 2024 22.23 22.23 22.23 22.23 0 +0.01(+0.03%)
Mar 07, 2024 22.23 22.23 22.23 22.23 0 +0.16(+0.71%)
Mar 06, 2024 22.07 22.07 22.07 22.07 3 +0.18(+0.81%)
Mar 05, 2024 21.96 21.96 21.89 21.89 614 -0.24(-1.07%)
Mar 04, 2024 22.12 22.13 22.11 22.13 5,150 +0.03(+0.13%)
Mar 01, 2024 22.10 22.10 22.10 22.10 100 +0.14(+0.62%)
Feb 29, 2024 21.96 21.96 21.96 21.96 104 +0.16(+0.72%)
Feb 28, 2024 21.87 21.87 21.80 21.80 102 -0.10(-0.45%)
Feb 27, 2024 21.90 21.90 21.90 21.90 20 +0.08(+0.36%)
Feb 26, 2024 21.82 21.82 21.82 21.82 11 -0.00(-0.00%)
Feb 23, 2024 21.83 21.83 21.83 21.83 100 -0.00(-0.02%)
Feb 22, 2024 21.83 21.83 21.83 21.83 9 +0.30(+1.41%)
Feb 21, 2024 21.53 21.53 21.53 21.53 5 -0.09(-0.42%)
Feb 20, 2024 21.62 21.62 21.62 21.62 1 -0.18(-0.85%)
Feb 16, 2024 21.80 21.80 21.80 21.80 100 -0.23(-1.05%)
Feb 15, 2024 22.03 22.03 22.03 22.03 7 +0.17(+0.80%)
Feb 14, 2024 21.84 21.86 21.84 21.86 509 +0.37(+1.72%)
Feb 13, 2024 21.39 21.49 21.39 21.49 200 -0.50(-2.26%)
Feb 12, 2024 21.99 21.99 21.99 21.99 0 +0.01(+0.05%)
Feb 09, 2024 21.97 21.97 21.97 21.97 100 +0.22(+1.00%)
Feb 08, 2024 21.76 21.76 21.76 21.76 52 +0.18(+0.85%)
Feb 07, 2024 21.57 21.57 21.57 21.57 0 +0.24(+1.12%)
Feb 06, 2024 21.30 21.34 21.30 21.34 3,802 +0.11(+0.51%)
Feb 05, 2024 21.23 21.23 21.23 21.23 56 -0.21(-0.98%)
Feb 02, 2024 21.49 21.49 21.44 21.44 131 +0.11(+0.53%)
Feb 01, 2024 21.32 21.32 21.32 21.32 20 +0.25(+1.19%)
Jan 31, 2024 21.07 21.07 21.07 21.07 199 -0.40(-1.86%)
Jan 30, 2024 21.47 21.47 21.47 21.47 6 -0.11(-0.53%)
Jan 29, 2024 21.38 21.59 21.36 21.59 419 +0.38(+1.80%)
Jan 26, 2024 21.21 21.21 21.21 21.21 0 -0.06(-0.26%)
Jan 25, 2024 21.26 21.26 21.26 21.26 13 +0.09(+0.45%)
Jan 24, 2024 21.17 21.17 21.17 21.17 28 -0.13(-0.59%)
Jan 23, 2024 21.20 21.29 21.20 21.29 209 +0.08(+0.37%)
Jan 22, 2024 21.21 21.21 21.21 21.21 11 +0.28(+1.36%)
Jan 19, 2024 20.93 20.93 20.93 20.93 0 +0.26(+1.27%)
Jan 18, 2024 20.49 20.67 20.49 20.67 976 +0.13(+0.64%)
Jan 17, 2024 20.54 20.54 20.54 20.54 2 -0.16(-0.75%)
Jan 16, 2024 20.69 20.69 20.69 20.69 10 -0.16(-0.75%)
Jan 12, 2024 20.85 20.85 20.85 20.85 100 -0.02(-0.10%)
Jan 11, 2024 20.87 20.87 20.87 20.87 75 -0.01(-0.04%)
Jan 10, 2024 20.88 20.88 20.88 20.88 28 +0.09(+0.44%)
Jan 09, 2024 20.79 20.79 20.79 20.79 1 -0.02(-0.11%)
Jan 08, 2024 20.81 20.81 20.81 20.81 78 +0.42(+2.05%)
Jan 05, 2024 20.37 20.39 20.37 20.39 128 -0.03(-0.13%)
Jan 04, 2024 20.42 20.42 20.42 20.42 143 -0.06(-0.30%)
Jan 03, 2024 21.03 21.03 20.45 20.48 2,027 -0.38(-1.82%)
Jan 02, 2024 20.86 20.86 20.86 20.86 105 -0.34(-1.63%)
Dec 29, 2023 21.20 21.20 21.20 21.20 100 -0.18(-0.82%)
Dec 28, 2023 21.38 21.38 21.38 21.38 94 +0.01(+0.03%)
Dec 27, 2023 21.37 21.37 21.37 21.37 1 -0.01(-0.06%)
Dec 26, 2023 21.32 21.39 21.32 21.39 182 +0.17(+0.78%)
Dec 22, 2023 21.22 21.22 21.22 21.22 100 +0.09(+0.41%)
Dec 21, 2023 21.01 21.13 21.01 21.13 500 +0.31(+1.49%)
Dec 20, 2023 20.82 20.82 20.82 20.82 58 -0.41(-1.92%)
Dec 19, 2023 21.23 21.23 21.23 21.23 57 +0.20(+0.97%)
Dec 18, 2023 21.03 21.03 21.03 21.03 115 +0.09(+0.42%)
Dec 15, 2023 20.94 20.94 20.94 20.94 112 -0.03(-0.15%)
Dec 14, 2023 20.97 20.97 20.97 20.97 1 +0.28(+1.34%)
Dec 13, 2023 20.69 20.69 20.69 20.69 6 +0.49(+2.43%)
Dec 12, 2023 20.11 20.20 20.11 20.20 401 +0.09(+0.46%)
Dec 11, 2023 20.01 20.11 20.01 20.11 2,478 +0.19(+0.94%)
Dec 08, 2023 19.92 19.92 19.92 19.92 220 +0.12(+0.60%)
Dec 07, 2023 19.82 19.82 19.80 19.80 303 +0.11(+0.54%)
Dec 06, 2023 19.70 19.70 19.70 19.70 91 -0.02(-0.11%)
Dec 05, 2023 19.54 19.72 19.54 19.72 2,313 -0.08(-0.42%)
Dec 04, 2023 19.80 19.80 19.80 19.80 71 -0.04(-0.20%)
Dec 01, 2023 19.84 19.84 19.84 19.84 100 +0.42(+2.14%)
Nov 30, 2023 19.31 19.43 19.31 19.43 102 +0.06(+0.31%)
Nov 29, 2023 19.37 19.37 19.37 19.37 0 +0.15(+0.77%)
Nov 28, 2023 19.22 19.22 19.22 19.22 0 +0.05(+0.24%)
Nov 27, 2023 19.17 19.17 19.17 19.17 21 -0.01(-0.07%)
Nov 24, 2023 19.19 19.19 19.19 19.19 0 +0.07(+0.35%)
Nov 22, 2023 19.12 19.12 19.12 19.12 100 +0.13(+0.68%)
Nov 21, 2023 18.99 18.99 18.99 18.99 0 -0.11(-0.57%)
Nov 20, 2023 19.10 19.10 19.10 19.10 7 +0.20(+1.05%)
Nov 17, 2023 18.90 18.90 18.90 18.90 100 +0.15(+0.81%)
Nov 16, 2023 18.60 18.75 18.60 18.75 758 -0.09(-0.50%)
Nov 15, 2023 18.84 18.84 18.84 18.84 0 +0.13(+0.68%)
Nov 14, 2023 18.63 18.72 18.63 18.72 269 +0.69(+3.82%)
Nov 13, 2023 18.03 18.03 18.03 18.03 3 +0.02(+0.13%)
Nov 10, 2023 18.01 18.01 18.01 18.01 100 +0.21(+1.19%)
Nov 09, 2023 18.07 18.07 17.79 17.79 301 -0.26(-1.42%)
Nov 08, 2023 18.05 18.05 18.05 18.05 29 +0.01(+0.04%)
Nov 07, 2023 18.04 18.04 18.04 18.04 3 +0.24(+1.36%)
Nov 06, 2023 17.80 17.80 17.80 17.80 75 -0.17(-0.94%)
Nov 03, 2023 17.97 17.97 17.97 17.97 106 +0.38(+2.16%)
Nov 02, 2023 17.59 17.59 17.59 17.59 11 +0.41(+2.39%)
Nov 01, 2023 17.11 17.18 17.11 17.18 1,528 +0.07(+0.42%)
Oct 31, 2023 17.11 17.11 17.11 17.11 228 +0.08(+0.47%)
Oct 30, 2023 17.03 17.03 17.03 17.03 0 +0.19(+1.14%)
Oct 27, 2023 16.84 16.84 16.84 16.84 100 -0.14(-0.82%)
Oct 26, 2023 16.97 16.97 16.97 16.97 2 -0.06(-0.33%)
Oct 25, 2023 17.70 17.70 17.03 17.03 1,464 -0.50(-2.86%)
Oct 24, 2023 17.53 17.53 17.53 17.53 2 +0.16(+0.92%)
Oct 23, 2023 17.37 17.37 17.37 17.37 0 -0.03(-0.16%)
Oct 20, 2023 17.40 17.40 17.40 17.40 0 -0.28(-1.60%)
Oct 19, 2023 17.70 17.70 17.68 17.68 752 -0.15(-0.82%)
Oct 18, 2023 17.83 17.83 17.83 17.83 10 -0.40(-2.20%)
Oct 17, 2023 18.34 18.34 18.23 18.23 265 +0.06(+0.31%)
Oct 16, 2023 17.71 18.17 17.71 18.17 220 +0.30(+1.68%)
Oct 13, 2023 17.87 17.87 17.87 17.87 100 -0.17(-0.97%)
Oct 12, 2023 18.05 18.05 18.05 18.05 1 -0.31(-1.67%)
Oct 11, 2023 18.35 18.35 18.35 18.35 6 +0.03(+0.19%)
Oct 10, 2023 18.32 18.32 18.32 18.32 0 +0.14(+0.78%)
Oct 09, 2023 18.18 18.18 18.18 18.18 1 +0.03(+0.17%)
Oct 06, 2023 18.15 18.15 18.15 18.15 100 +0.35(+1.97%)
Oct 05, 2023 17.80 17.80 17.80 17.80 2 -0.02(-0.13%)
Oct 04, 2023 17.82 17.82 17.82 17.82 0 +0.21(+1.21%)
Oct 03, 2023 17.61 17.61 17.61 17.61 12 -0.39(-2.19%)
Oct 02, 2023 18.00 18.00 18.00 18.00 0 -0.07(-0.41%)
Sep 29, 2023 18.07 18.07 18.07 18.07 100 +0.00(+0.02%)
Sep 28, 2023 18.05 18.16 18.05 18.07 5,385 +0.15(+0.81%)
Sep 27, 2023 17.93 17.93 17.93 17.93 0 +0.08(+0.45%)
Sep 26, 2023 17.84 17.84 17.84 17.84 20 -0.20(-1.09%)
Sep 25, 2023 18.04 18.04 18.04 18.04 59 +0.02(+0.12%)
Sep 22, 2023 18.10 18.10 18.02 18.02 502 -0.01(-0.04%)
Sep 21, 2023 18.03 18.03 18.03 18.03 1 -0.39(-2.11%)
Sep 20, 2023 18.42 18.42 18.42 18.42 0 -0.17(-0.93%)
Sep 19, 2023 18.59 18.59 18.59 18.59 1 -0.07(-0.35%)
Sep 18, 2023 18.65 18.65 18.65 18.65 1 -0.08(-0.43%)
Sep 15, 2023 18.74 18.74 18.74 18.74 100 -0.22(-1.18%)
Sep 14, 2023 18.96 18.96 18.96 18.96 90 +0.10(+0.52%)
Sep 13, 2023 18.86 18.86 18.86 18.86 0 -0.10(-0.53%)
Sep 12, 2023 19.10 19.10 18.96 18.96 100 -0.15(-0.79%)
Sep 11, 2023 19.11 19.11 19.11 19.11 25 +0.08(+0.43%)
Sep 08, 2023 19.03 19.03 19.03 19.03 100 -0.05(-0.24%)
Sep 07, 2023 19.08 19.08 19.08 19.08 0 -0.05(-0.27%)
Sep 06, 2023 19.13 19.13 19.13 19.13 0 -0.03(-0.16%)
Sep 05, 2023 19.16 19.16 19.16 19.16 4 -0.05(-0.25%)
Sep 01, 2023 19.21 19.21 19.21 19.21 100 +0.16(+0.85%)
Aug 31, 2023 19.05 19.05 19.05 19.05 120 +0.08(+0.40%)
Aug 30, 2023 18.97 18.97 18.97 18.97 52 +0.12(+0.63%)
Aug 29, 2023 18.85 18.85 18.85 18.85 15 +0.35(+1.88%)
Aug 28, 2023 18.51 18.51 18.51 18.51 5 +0.09(+0.47%)
Aug 25, 2023 18.42 18.42 18.42 18.42 100 +0.17(+0.92%)
Aug 24, 2023 18.25 18.25 18.25 18.25 15 -0.28(-1.54%)
Aug 23, 2023 18.54 18.54 18.54 18.54 0 +0.26(+1.43%)
Aug 22, 2023 18.27 18.27 18.27 18.27 6 +0.01(+0.08%)
Aug 21, 2023 18.17 18.26 18.17 18.26 504 +0.13(+0.72%)
Aug 18, 2023 18.13 18.13 18.13 18.13 100 +0.03(+0.18%)
Aug 17, 2023 18.10 18.10 18.10 18.10 0 -0.22(-1.20%)
Aug 16, 2023 18.32 18.32 18.32 18.32 9 -0.16(-0.87%)
Aug 15, 2023 18.48 18.48 18.48 18.48 16 -0.25(-1.35%)
Aug 14, 2023 18.73 18.73 18.73 18.73 1 +0.17(+0.91%)
Aug 11, 2023 18.50 18.56 18.50 18.56 220 -0.05(-0.29%)
Aug 10, 2023 18.62 18.62 18.61 18.61 501 -0.00(-0.02%)
Aug 09, 2023 18.52 18.62 18.52 18.62 515 -0.28(-1.47%)
Aug 08, 2023 18.89 18.89 18.89 18.89 1 -0.30(-1.58%)
Aug 07, 2023 19.20 19.20 19.20 19.20 42 +0.14(+0.76%)
Aug 04, 2023 19.05 19.05 19.05 19.05 0 -0.04(-0.19%)
Aug 03, 2023 19.09 19.09 19.09 19.09 15 -0.04(-0.23%)
Aug 02, 2023 19.13 19.13 19.13 19.13 103 -0.47(-2.37%)
Aug 01, 2023 19.60 19.60 19.60 19.60 0 -0.11(-0.58%)
Jul 31, 2023 19.71 19.71 19.71 19.71 0 +0.12(+0.63%)
Jul 28, 2023 19.59 19.59 19.59 19.59 100 +0.40(+2.09%)
Jul 27, 2023 19.48 19.48 19.19 19.19 280 -0.20(-1.02%)
Jul 26, 2023 19.38 19.38 19.38 19.38 35 +0.01(+0.07%)
Jul 25, 2023 19.37 19.37 19.37 19.37 10 +0.07(+0.35%)
Jul 24, 2023 19.30 19.30 19.30 19.30 9 -0.11(-0.56%)
Jul 21, 2023 19.41 19.41 19.41 19.41 100 +0.01(+0.04%)
Jul 20, 2023 19.52 19.52 19.40 19.40 854 -0.44(-2.21%)
Jul 19, 2023 19.84 19.84 19.84 19.84 73 +0.06(+0.29%)
Jul 18, 2023 19.78 19.78 19.78 19.78 58 +0.22(+1.10%)
Jul 17, 2023 19.57 19.57 19.57 19.57 55 +0.22(+1.13%)
Jul 14, 2023 19.35 19.35 19.35 19.35 100 -0.19(-0.98%)
Jul 13, 2023 19.54 19.54 19.54 19.54 34 +0.34(+1.78%)
Jul 12, 2023 19.19 19.20 19.16 19.20 402 +0.17(+0.92%)
Jul 11, 2023 18.92 19.02 18.92 19.02 1,491 +0.31(+1.66%)
Jul 10, 2023 18.71 18.71 18.71 18.71 35 +0.27(+1.46%)
Jul 07, 2023 18.45 18.45 18.45 18.45 100 +0.03(+0.18%)
Jul 06, 2023 18.41 18.41 18.41 18.41 4 -0.29(-1.56%)
Jul 05, 2023 18.63 18.70 18.63 18.70 127 -0.04(-0.20%)
Jul 03, 2023 18.68 18.74 18.68 18.74 202 +0.01(+0.05%)
Jun 30, 2023 18.73 18.73 18.73 18.73 100 +0.22(+1.22%)
Jun 29, 2023 18.51 18.51 18.51 18.51 1 +0.03(+0.16%)
Jun 28, 2023 18.48 18.48 18.48 18.48 2 +0.09(+0.50%)
Jun 27, 2023 18.38 18.38 18.38 18.38 1 +0.28(+1.53%)
Jun 26, 2023 18.11 18.11 18.11 18.11 5 -0.09(-0.51%)
Jun 23, 2023 18.20 18.20 18.20 18.20 0 -0.21(-1.14%)
Jun 22, 2023 18.41 18.41 18.41 18.41 62 +0.03(+0.18%)
Jun 21, 2023 18.38 18.38 18.38 18.38 0 -0.28(-1.50%)
Jun 20, 2023 18.66 18.66 18.66 18.66 30 -0.19(-0.98%)
Jun 16, 2023 18.84 18.84 18.84 18.84 100 -0.15(-0.80%)
Jun 15, 2023 18.99 18.99 18.99 18.99 11 +0.25(+1.35%)
Jun 14, 2023 18.74 18.74 18.74 18.74 6 -0.01(-0.06%)
Jun 13, 2023 18.75 18.75 18.75 18.75 51 +0.27(+1.47%)
Jun 12, 2023 18.48 18.48 18.48 18.48 0 +0.26(+1.42%)
Jun 09, 2023 18.22 18.22 18.22 18.22 100 +0.06(+0.33%)
Jun 08, 2023 18.16 18.16 18.16 18.16 1 +0.06(+0.31%)
Jun 07, 2023 18.18 18.18 18.10 18.10 100 -0.15(-0.82%)
Jun 06, 2023 18.20 18.25 18.20 18.25 2,007 +0.30(+1.69%)
Jun 05, 2023 17.95 17.95 17.95 17.95 5 -0.07(-0.40%)
Jun 02, 2023 17.93 18.02 17.93 18.02 556 +0.33(+1.88%)
Jun 01, 2023 17.69 17.69 17.69 17.69 0 +0.09(+0.50%)
May 31, 2023 17.60 17.60 17.60 17.60 0 +0.05(+0.27%)
May 30, 2023 17.56 17.56 17.56 17.56 511 +0.07(+0.38%)
May 26, 2023 17.49 17.49 17.49 17.49 100 +0.28(+1.64%)
May 25, 2023 17.20 17.21 17.20 17.21 110 +0.07(+0.40%)
May 24, 2023 17.14 17.14 17.14 17.14 0 -0.17(-0.99%)
May 23, 2023 17.31 17.31 17.31 17.31 0 -0.22(-1.23%)
May 22, 2023 17.53 17.53 17.53 17.53 114 +0.23(+1.33%)
May 19, 2023 17.29 17.29 17.29 17.29 0 -0.05(-0.29%)
May 18, 2023 17.19 17.35 17.19 17.35 511 +0.21(+1.23%)
May 17, 2023 17.13 17.13 17.13 17.13 82 +0.25(+1.47%)
May 16, 2023 16.89 16.89 16.89 16.89 100 -0.19(-1.11%)
May 15, 2023 17.08 17.08 17.08 17.08 0 +0.34(+2.01%)
May 12, 2023 16.76 16.77 16.63 16.74 2,561 -0.09(-0.56%)
May 11, 2023 16.83 16.83 16.83 16.83 1 -0.09(-0.52%)
May 10, 2023 16.92 16.92 16.92 16.92 25 +0.09(+0.55%)
May 09, 2023 16.84 16.84 16.82 16.83 501 -0.04(-0.24%)
May 08, 2023 16.82 16.87 16.82 16.87 2,663 +0.12(+0.70%)
May 05, 2023 16.75 16.75 16.75 16.75 100 +0.21(+1.28%)
May 04, 2023 16.54 16.54 16.54 16.54 3,025 -0.07(-0.44%)
May 03, 2023 16.61 16.61 16.61 16.61 3 -0.07(-0.40%)
May 02, 2023 16.68 16.68 16.68 16.68 8 -0.31(-1.83%)
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.