Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 21.49 21.49 21.49 21.49 170 +0.01(+0.03%)
Jan 30, 2024 21.48 21.48 21.48 21.48 0 -0.06(-0.26%)
Jan 29, 2024 21.54 21.54 21.54 21.54 10 +0.02(+0.12%)
Jan 26, 2024 21.52 21.52 21.52 21.52 100 +0.00(+0.00%)
Jan 25, 2024 21.46 21.52 21.46 21.52 176 +0.05(+0.23%)
Jan 24, 2024 21.46 21.47 21.46 21.47 141 +0.01(+0.07%)
Jan 23, 2024 21.44 21.45 21.44 21.45 117 -0.03(-0.14%)
Jan 22, 2024 21.48 21.48 21.48 21.48 80 -0.10(-0.48%)
Jan 19, 2024 21.55 21.59 21.55 21.58 1,651 +0.08(+0.39%)
Jan 18, 2024 21.50 21.50 21.50 21.50 3 -0.11(-0.50%)
Jan 17, 2024 21.61 21.61 21.61 21.61 0 -0.09(-0.41%)
Jan 16, 2024 21.73 21.73 21.70 21.70 342 +0.01(+0.07%)
Jan 12, 2024 21.68 21.68 21.68 21.68 142 +0.16(+0.76%)
Jan 11, 2024 21.52 21.52 21.52 21.52 3 +0.09(+0.42%)
Jan 10, 2024 21.43 21.43 21.43 21.43 52 -0.03(-0.15%)
Jan 09, 2024 21.46 21.46 21.46 21.46 1 -0.02(-0.08%)
Jan 08, 2024 21.48 21.48 21.48 21.48 46 +0.08(+0.39%)
Jan 05, 2024 21.40 21.40 21.40 21.40 160 -0.10(-0.45%)
Jan 04, 2024 21.52 21.52 21.49 21.49 383 -0.09(-0.40%)
Jan 03, 2024 21.60 21.60 21.58 21.58 364 -0.03(-0.14%)
Jan 02, 2024 21.61 21.61 21.61 21.61 2 +0.00(+0.00%)
Dec 29, 2023 21.61 21.61 21.61 21.61 100 +0.01(+0.05%)
Dec 28, 2023 21.60 21.60 21.60 21.60 9 -0.11(-0.51%)
Dec 27, 2023 21.71 21.71 21.71 21.71 98 +0.09(+0.43%)
Dec 26, 2023 21.62 21.62 21.62 21.62 53 +0.01(+0.03%)
Dec 22, 2023 21.61 21.61 21.61 21.61 101 +0.04(+0.21%)
Dec 21, 2023 21.58 21.58 21.57 21.57 147 +0.01(+0.07%)
Dec 20, 2023 21.55 21.55 21.55 21.55 0 +0.08(+0.36%)
Dec 19, 2023 21.47 21.47 21.47 21.47 0 +0.02(+0.11%)
Dec 18, 2023 21.45 21.45 21.45 21.45 394 -0.15(-0.68%)
Dec 15, 2023 21.56 21.60 21.56 21.60 1,178 -0.05(-0.23%)
Dec 14, 2023 21.65 21.65 21.65 21.65 2 +0.31(+1.47%)
Dec 13, 2023 21.28 21.33 21.28 21.33 226 +0.26(+1.25%)
Dec 12, 2023 21.07 21.07 21.07 21.07 23 -0.05(-0.23%)
Dec 11, 2023 21.10 21.12 21.10 21.12 253 -0.16(-0.76%)
Dec 08, 2023 21.28 21.28 21.28 21.28 101 -0.04(-0.17%)
Dec 07, 2023 21.31 21.31 21.31 21.31 0 -0.09(-0.43%)
Dec 06, 2023 21.41 21.41 21.41 21.41 0 +0.00(+0.01%)
Dec 05, 2023 21.40 21.40 21.40 21.40 135 +0.03(+0.14%)
Dec 04, 2023 21.36 21.37 21.36 21.37 217 -0.01(-0.03%)
Dec 01, 2023 21.35 21.38 21.35 21.38 120 +0.16(+0.75%)
Nov 30, 2023 21.22 21.22 21.22 21.22 1 -0.06(-0.28%)
Nov 29, 2023 21.28 21.28 21.28 21.28 19 +0.21(+0.98%)
Nov 28, 2023 21.07 21.07 21.07 21.07 111 +0.10(+0.47%)
Nov 27, 2023 20.97 20.97 20.97 20.97 20 +0.03(+0.16%)
Nov 24, 2023 20.94 20.94 20.94 20.94 101 -0.12(-0.58%)
Nov 22, 2023 21.06 21.06 21.06 21.06 101 +0.05(+0.26%)
Nov 21, 2023 21.01 21.01 21.01 21.01 116 -0.08(-0.37%)
Nov 20, 2023 21.09 21.09 21.09 21.09 130 -0.04(-0.19%)
Nov 17, 2023 21.12 21.13 21.12 21.13 262 +0.03(+0.16%)
Nov 16, 2023 21.09 21.09 21.09 21.09 26 -0.02(-0.09%)
Nov 15, 2023 21.11 21.11 21.11 21.11 113 +0.05(+0.23%)
Nov 14, 2023 21.06 21.06 21.06 21.06 88 +0.16(+0.78%)
Nov 13, 2023 20.86 20.90 20.86 20.90 845 -0.02(-0.09%)
Nov 10, 2023 20.93 20.96 20.92 20.92 1,282 +0.04(+0.21%)
Nov 09, 2023 21.00 21.00 20.88 20.88 301 -0.24(-1.14%)
Nov 08, 2023 21.12 21.12 21.12 21.12 1 -0.08(-0.37%)
Nov 07, 2023 21.18 21.20 21.18 21.20 146 +0.03(+0.16%)
Nov 06, 2023 21.16 21.16 21.16 21.16 23 -0.02(-0.12%)
Nov 03, 2023 21.19 21.19 21.19 21.19 101 +0.08(+0.38%)
Nov 02, 2023 21.11 21.11 21.11 21.11 0 +0.15(+0.70%)
Nov 01, 2023 20.96 20.96 20.96 20.96 214 +0.07(+0.32%)
Oct 31, 2023 20.89 20.89 20.89 20.89 7 -0.04(-0.20%)
Oct 30, 2023 20.93 20.93 20.93 20.93 1 +0.01(+0.05%)
Oct 27, 2023 20.86 20.92 20.86 20.92 468 +0.10(+0.47%)
Oct 26, 2023 20.79 20.83 20.79 20.83 314 +0.12(+0.59%)
Oct 25, 2023 20.70 20.70 20.70 20.70 0 -0.10(-0.50%)
Oct 24, 2023 20.81 20.81 20.81 20.81 13 -0.05(-0.24%)
Oct 23, 2023 20.86 20.86 20.86 20.86 1 +0.01(+0.05%)
Oct 20, 2023 20.85 20.85 20.85 20.85 101 +0.16(+0.76%)
Oct 19, 2023 20.69 20.69 20.69 20.69 0 +0.12(+0.60%)
Oct 18, 2023 20.58 20.58 20.57 20.57 169 -0.10(-0.50%)
Oct 17, 2023 20.67 20.67 20.67 20.67 77 -0.05(-0.24%)
Oct 16, 2023 20.72 20.72 20.72 20.72 2 -0.08(-0.40%)
Oct 13, 2023 20.76 20.80 20.73 20.80 3,861 +0.10(+0.50%)
Oct 12, 2023 20.70 20.70 20.70 20.70 32 -0.24(-1.15%)
Oct 11, 2023 20.99 20.99 20.94 20.94 282 -0.00(-0.02%)
Oct 10, 2023 20.94 20.95 20.94 20.94 449 +0.00(+0.00%)
Oct 09, 2023 20.94 20.94 20.94 20.94 26 +0.20(+0.97%)
Oct 06, 2023 20.74 20.74 20.74 20.74 101 +0.05(+0.26%)
Oct 05, 2023 20.69 20.69 20.69 20.69 108 -0.06(-0.28%)
Oct 04, 2023 20.75 20.75 20.75 20.75 6 +0.16(+0.79%)
Oct 03, 2023 20.58 20.58 20.58 20.58 103 -0.04(-0.19%)
Oct 02, 2023 20.62 20.62 20.62 20.62 2 -0.04(-0.19%)
Sep 29, 2023 20.66 20.66 20.66 20.66 102 +0.02(+0.08%)
Sep 28, 2023 20.65 20.65 20.65 20.65 20 +0.13(+0.63%)
Sep 27, 2023 20.52 20.52 20.52 20.52 1 +0.01(+0.04%)
Sep 26, 2023 20.51 20.51 20.51 20.51 21 +0.05(+0.24%)
Sep 25, 2023 20.47 20.47 20.46 20.46 618 -0.01(-0.05%)
Sep 22, 2023 20.53 20.53 20.47 20.47 350 +0.15(+0.72%)
Sep 21, 2023 20.32 20.32 20.32 20.32 11 -0.11(-0.55%)
Sep 20, 2023 20.44 20.44 20.44 20.44 4 -0.06(-0.31%)
Sep 19, 2023 20.53 20.53 20.50 20.50 128 -0.13(-0.64%)
Sep 18, 2023 20.64 20.64 20.63 20.63 271 +0.01(+0.03%)
Sep 15, 2023 20.63 20.63 20.63 20.63 102 -0.09(-0.43%)
Sep 14, 2023 20.72 20.72 20.72 20.72 5 -0.07(-0.35%)
Sep 13, 2023 20.79 20.79 20.76 20.79 276 -0.02(-0.09%)
Sep 12, 2023 20.84 20.84 20.81 20.81 302 +0.00(+0.00%)
Sep 11, 2023 20.81 20.81 20.81 20.81 27 -0.05(-0.26%)
Sep 08, 2023 20.86 20.86 20.86 20.86 0 +0.12(+0.59%)
Sep 07, 2023 20.73 20.74 20.73 20.74 1,804 +0.02(+0.12%)
Sep 06, 2023 20.72 20.72 20.72 20.72 0 -0.06(-0.28%)
Sep 05, 2023 20.78 20.78 20.78 20.78 2 -0.07(-0.35%)
Sep 01, 2023 20.85 20.85 20.85 20.85 0 -0.02(-0.10%)
Aug 31, 2023 20.87 20.87 20.87 20.87 1 +0.01(+0.03%)
Aug 30, 2023 20.86 20.86 20.86 20.86 0 +0.03(+0.12%)
Aug 29, 2023 20.84 20.84 20.84 20.84 10 +0.13(+0.64%)
Aug 28, 2023 20.71 20.71 20.71 20.71 6 -0.03(-0.16%)
Aug 25, 2023 20.74 20.74 20.74 20.74 102 -0.05(-0.23%)
Aug 24, 2023 20.79 20.79 20.79 20.79 1 -0.12(-0.58%)
Aug 23, 2023 20.91 20.91 20.91 20.91 1 +0.05(+0.26%)
Aug 22, 2023 20.90 20.90 20.86 20.86 266 -0.02(-0.09%)
Aug 21, 2023 20.88 20.88 20.88 20.88 5 -0.04(-0.19%)
Aug 18, 2023 20.92 20.92 20.92 20.92 102 +0.10(+0.47%)
Aug 17, 2023 20.82 20.82 20.82 20.82 102 +0.03(+0.14%)
Aug 16, 2023 20.79 20.79 20.79 20.79 6 -0.03(-0.14%)
Aug 15, 2023 20.82 20.82 20.82 20.82 24 -0.18(-0.86%)
Aug 14, 2023 21.00 21.00 21.00 21.00 1 -0.04(-0.18%)
Aug 11, 2023 21.04 21.04 21.04 21.04 102 -0.07(-0.33%)
Aug 10, 2023 21.11 21.11 21.11 21.11 0 -0.11(-0.53%)
Aug 09, 2023 21.27 21.27 21.22 21.22 652 -0.02(-0.11%)
Aug 08, 2023 21.24 21.24 21.24 21.24 0 -0.02(-0.09%)
Aug 07, 2023 21.26 21.26 21.26 21.26 6 +0.02(+0.09%)
Aug 04, 2023 21.24 21.24 21.24 21.24 102 +0.29(+1.40%)
Aug 03, 2023 20.98 20.98 20.95 20.95 1,306 +0.04(+0.19%)
Aug 02, 2023 20.96 20.96 20.91 20.91 198 -0.01(-0.04%)
Aug 01, 2023 20.93 20.93 20.92 20.92 224 -0.02(-0.10%)
Jul 31, 2023 20.89 20.94 20.89 20.94 363 -0.01(-0.04%)
Jul 28, 2023 20.95 20.95 20.95 20.95 102 +0.10(+0.49%)
Jul 27, 2023 20.93 20.97 20.85 20.85 337 -0.11(-0.53%)
Jul 26, 2023 20.97 20.97 20.96 20.96 260 +0.02(+0.07%)
Jul 25, 2023 20.90 20.94 20.87 20.94 1,108 -0.07(-0.33%)
Jul 24, 2023 21.01 21.01 21.01 21.01 0 -0.07(-0.35%)
Jul 21, 2023 21.09 21.09 21.09 21.09 0 -0.00(-0.02%)
Jul 20, 2023 21.05 21.09 21.05 21.09 146 -0.03(-0.14%)
Jul 19, 2023 21.05 21.12 21.05 21.12 111 +0.00(+0.00%)
Jul 18, 2023 21.12 21.12 21.12 21.12 3 +0.01(+0.05%)
Jul 17, 2023 21.11 21.11 21.11 21.11 5 -0.02(-0.11%)
Jul 14, 2023 21.21 21.21 21.13 21.13 140 -0.12(-0.57%)
Jul 13, 2023 21.26 21.26 21.26 21.26 88 +0.18(+0.88%)
Jul 12, 2023 21.06 21.09 21.06 21.07 370 +0.22(+1.07%)
Jul 11, 2023 20.86 20.86 20.85 20.85 172 +0.09(+0.45%)
Jul 10, 2023 20.76 20.76 20.76 20.76 42 +0.05(+0.23%)
Jul 07, 2023 20.71 20.71 20.71 20.71 0 +0.10(+0.50%)
Jul 06, 2023 20.62 20.63 20.60 20.60 514 -0.13(-0.62%)
Jul 05, 2023 20.82 20.82 20.73 20.73 326 -0.12(-0.57%)
Jul 03, 2023 20.88 20.88 20.85 20.85 691 -0.09(-0.44%)
Jun 30, 2023 20.94 20.94 20.94 20.94 103 +0.07(+0.32%)
Jun 29, 2023 20.89 20.97 20.85 20.88 93,875 -0.17(-0.83%)
Jun 28, 2023 21.05 21.05 21.05 21.05 0 +0.10(+0.46%)
Jun 27, 2023 20.95 20.95 20.95 20.95 3 -0.07(-0.35%)
Jun 26, 2023 21.03 21.03 21.03 21.03 136 -0.00(-0.02%)
Jun 23, 2023 21.03 21.03 21.03 21.03 0 +0.01(+0.07%)
Jun 22, 2023 21.02 21.02 21.02 21.02 0 -0.26(-1.23%)
Jun 21, 2023 21.28 21.28 21.28 21.28 1 +0.08(+0.37%)
Jun 20, 2023 21.20 21.20 21.20 21.20 0 -0.00(-0.02%)
Jun 16, 2023 21.21 21.21 21.21 21.21 103 -0.04(-0.21%)
Jun 15, 2023 21.25 21.25 21.25 21.25 12 +0.12(+0.57%)
Jun 14, 2023 21.13 21.13 21.13 21.13 104 -0.11(-0.52%)
Jun 13, 2023 21.24 21.24 21.24 21.24 2 -0.15(-0.68%)
Jun 12, 2023 21.38 21.38 21.38 21.38 0 -0.05(-0.23%)
Jun 09, 2023 21.43 21.43 21.43 21.43 103 -0.18(-0.83%)
Jun 08, 2023 21.61 21.61 21.61 21.61 68 +0.11(+0.50%)
Jun 07, 2023 21.51 21.51 21.51 21.51 72 -0.15(-0.67%)
Jun 06, 2023 21.65 21.65 21.65 21.65 0 -0.07(-0.33%)
Jun 05, 2023 21.72 21.72 21.72 21.72 1 -0.03(-0.16%)
Jun 02, 2023 21.76 21.76 21.76 21.76 103 -0.21(-0.97%)
Jun 01, 2023 21.97 21.97 21.97 21.97 10 +0.04(+0.18%)
May 31, 2023 21.87 21.93 21.86 21.93 1,358 +0.08(+0.35%)
May 30, 2023 21.73 21.85 21.73 21.85 220 +0.14(+0.67%)
May 26, 2023 21.71 21.71 21.71 21.71 0 -0.06(-0.29%)
May 25, 2023 21.77 21.77 21.77 21.77 1 -0.22(-1.00%)
May 24, 2023 21.99 21.99 21.99 21.99 1 -0.06(-0.29%)
May 23, 2023 22.06 22.06 22.06 22.06 103 +0.06(+0.27%)
May 22, 2023 22.00 22.00 22.00 22.00 8 +0.05(+0.21%)
May 19, 2023 21.95 21.95 21.95 21.95 103 -0.16(-0.74%)
May 18, 2023 22.11 22.11 22.11 22.11 52 -0.20(-0.91%)
May 17, 2023 22.32 22.32 22.32 22.32 7 -0.05(-0.22%)
May 16, 2023 22.37 22.37 22.37 22.37 4 -0.09(-0.41%)
May 15, 2023 22.46 22.46 22.46 22.46 5 -0.09(-0.39%)
May 12, 2023 22.54 22.54 22.54 22.54 103 -0.09(-0.41%)
May 11, 2023 22.64 22.64 22.64 22.64 119 +0.00(+0.00%)
May 10, 2023 22.71 22.71 22.64 22.64 310 +0.15(+0.69%)
May 09, 2023 22.48 22.48 22.48 22.48 21 +0.05(+0.24%)
May 08, 2023 22.43 22.43 22.43 22.43 128 -0.25(-1.09%)
May 05, 2023 22.67 22.67 22.67 22.67 103 -0.04(-0.17%)
May 04, 2023 22.71 22.71 22.71 22.71 0 +0.12(+0.52%)
May 03, 2023 22.60 22.60 22.60 22.60 0 +0.30(+1.34%)
May 02, 2023 22.30 22.30 22.30 22.30 0 +0.24(+1.07%)
May 01, 2023 22.06 22.06 22.06 22.06 4 -0.11(-0.49%)
Apr 28, 2023 22.17 22.17 22.17 22.17 103 -0.13(-0.56%)
Apr 27, 2023 22.32 22.32 22.30 22.30 220 -0.27(-1.19%)
Apr 26, 2023 22.57 22.57 22.57 22.57 6 +0.07(+0.32%)
Apr 25, 2023 22.49 22.49 22.49 22.49 122 +0.39(+1.78%)
Apr 24, 2023 22.10 22.10 22.10 22.10 124 +0.14(+0.64%)
Apr 21, 2023 21.96 21.96 21.96 21.96 103 +0.05(+0.24%)
Apr 20, 2023 21.91 21.91 21.91 21.91 146 +0.14(+0.66%)
Apr 19, 2023 21.76 21.76 21.76 21.76 1 -0.05(-0.22%)
Apr 18, 2023 21.81 21.81 21.81 21.81 1 -0.01(-0.04%)
Apr 17, 2023 21.82 21.82 21.82 21.82 2 -0.21(-0.94%)
Apr 14, 2023 22.03 22.03 22.03 22.03 103 -0.13(-0.61%)
Apr 13, 2023 22.16 22.16 22.16 22.16 6 -0.01(-0.06%)
Apr 12, 2023 22.18 22.18 22.18 22.18 12 +0.12(+0.57%)
Apr 11, 2023 22.08 22.09 22.05 22.05 560 -0.12(-0.52%)
Apr 10, 2023 22.18 22.18 22.17 22.17 207 -0.30(-1.35%)
Apr 06, 2023 22.47 22.47 22.47 22.47 103 +0.04(+0.19%)
Apr 05, 2023 22.43 22.43 22.43 22.43 6 +0.16(+0.72%)
Apr 04, 2023 22.27 22.27 22.27 22.27 0 +0.19(+0.85%)
Apr 03, 2023 22.08 22.08 22.08 22.08 4 +0.08(+0.36%)
Mar 31, 2023 22.00 22.00 22.00 22.00 104 +0.11(+0.52%)
Mar 30, 2023 21.89 21.89 21.89 21.89 17 -0.02(-0.08%)
Mar 29, 2023 21.90 21.90 21.90 21.90 2 -0.09(-0.40%)
Mar 28, 2023 21.99 21.99 21.99 21.99 1 -0.07(-0.34%)
Mar 27, 2023 22.07 22.07 22.07 22.07 2 -0.16(-0.70%)
Mar 24, 2023 22.22 22.22 22.22 22.22 0 +0.01(+0.05%)
Mar 23, 2023 22.21 22.21 22.21 22.21 18 +0.17(+0.78%)
Mar 22, 2023 22.04 22.04 22.04 22.04 117 +0.36(+1.66%)
Mar 21, 2023 21.68 21.68 21.68 21.68 11 -0.25(-1.14%)
Mar 20, 2023 21.93 21.93 21.93 21.93 1 +0.09(+0.39%)
Mar 17, 2023 21.84 21.84 21.84 21.84 104 +0.13(+0.61%)
Mar 16, 2023 21.71 21.71 21.71 21.71 2 -0.27(-1.21%)
Mar 15, 2023 21.98 21.98 21.98 21.98 1 +0.31(+1.44%)
Mar 14, 2023 21.50 21.67 21.50 21.67 472 +0.25(+1.19%)
Mar 13, 2023 21.41 21.41 21.41 21.41 2 +0.42(+1.99%)
Mar 10, 2023 20.99 20.99 20.99 20.99 108 +0.45(+2.19%)
Mar 09, 2023 20.54 20.54 20.54 20.54 126 +0.18(+0.90%)
Mar 08, 2023 20.36 20.36 20.36 20.36 8 -0.05(-0.26%)
Mar 07, 2023 20.41 20.41 20.41 20.41 1 -0.24(-1.18%)
Mar 06, 2023 20.66 20.66 20.66 20.66 22 -0.11(-0.54%)
Mar 03, 2023 20.77 20.77 20.77 20.77 0 +0.18(+0.87%)
Mar 02, 2023 20.59 20.59 20.59 20.59 0 +0.04(+0.19%)
Mar 01, 2023 20.54 20.55 20.54 20.55 386 -0.10(-0.46%)
Feb 28, 2023 20.65 20.65 20.65 20.65 0 +0.04(+0.21%)
Feb 27, 2023 20.61 20.61 20.61 20.61 2 +0.06(+0.28%)
Feb 24, 2023 20.55 20.55 20.55 20.55 104 -0.33(-1.60%)
Feb 23, 2023 20.89 20.89 20.88 20.88 106 +0.08(+0.38%)
Feb 22, 2023 20.80 20.80 20.80 20.80 0 -0.08(-0.38%)
Feb 21, 2023 20.88 20.88 20.88 20.88 127 -0.01(-0.05%)
Feb 17, 2023 20.89 20.89 20.89 20.89 104 +0.07(+0.34%)
Feb 16, 2023 20.82 20.82 20.82 20.82 0 +0.07(+0.34%)
Feb 15, 2023 20.75 20.75 20.75 20.75 233 -0.05(-0.25%)
Feb 14, 2023 20.80 20.80 20.80 20.80 29 -0.18(-0.84%)
Feb 13, 2023 20.98 20.98 20.98 20.98 128 -0.02(-0.10%)
Feb 10, 2023 21.00 21.00 21.00 21.00 0 -0.09(-0.41%)
Feb 09, 2023 21.14 21.14 21.08 21.08 425 -0.17(-0.79%)
Feb 08, 2023 21.25 21.25 21.25 21.25 11 +0.10(+0.48%)
Feb 07, 2023 21.16 21.18 21.15 21.15 1,081 +0.11(+0.52%)
Feb 06, 2023 21.09 21.09 21.04 21.04 203 -0.12(-0.59%)
Feb 03, 2023 21.17 21.17 21.17 21.17 0 -0.43(-1.99%)
Feb 02, 2023 21.68 21.68 21.60 21.60 104 +0.02(+0.09%)
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.