Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 19.92 19.98 19.81 19.81 37,091 -0.14(-0.72%)
Oct 28, 2022 19.85 20.13 19.72 19.95 86,599 +0.20(+1.01%)
Oct 27, 2022 19.81 19.81 19.66 19.76 40,397 +0.17(+0.88%)
Oct 26, 2022 19.71 19.73 19.58 19.58 90,562 -0.09(-0.46%)
Oct 25, 2022 19.67 19.67 19.48 19.67 36,106 +0.18(+0.93%)
Oct 24, 2022 19.57 19.59 19.43 19.49 67,680 +0.10(+0.54%)
Oct 21, 2022 19.05 19.58 19.05 19.39 16,637 +0.34(+1.78%)
Oct 20, 2022 19.06 19.34 19.05 19.05 28,300 -0.06(-0.33%)
Oct 19, 2022 19.23 19.26 19.05 19.11 26,920 -0.02(-0.09%)
Oct 18, 2022 19.34 19.34 19.07 19.13 40,803 +0.17(+0.90%)
Oct 17, 2022 18.87 19.07 18.87 18.96 25,465 +0.32(+1.73%)
Oct 14, 2022 18.91 19.06 18.59 18.64 43,598 -0.22(-1.17%)
Oct 13, 2022 18.30 18.92 18.02 18.86 56,506 +0.44(+2.41%)
Oct 12, 2022 18.50 18.52 18.39 18.42 38,394 +0.01(+0.05%)
Oct 11, 2022 18.35 18.59 18.31 18.41 41,707 +0.08(+0.44%)
Oct 10, 2022 18.44 18.51 18.31 18.33 217,241 -0.04(-0.24%)
Oct 07, 2022 18.67 18.67 18.37 18.37 18,978 -0.41(-2.17%)
Oct 06, 2022 18.94 18.94 18.75 18.78 10,322 -0.19(-1.00%)
Oct 05, 2022 18.88 18.98 18.69 18.97 27,050 +0.07(+0.38%)
Oct 04, 2022 18.85 18.91 18.75 18.90 28,205 +0.44(+2.37%)
Oct 03, 2022 18.37 18.62 18.21 18.46 33,214 +0.31(+1.72%)
Sep 30, 2022 18.15 18.43 18.13 18.15 57,400 -0.14(-0.78%)
Sep 29, 2022 18.34 18.46 18.26 18.29 34,182 -0.33(-1.78%)
Sep 28, 2022 18.46 18.63 18.22 18.62 30,557 +0.31(+1.71%)
Sep 27, 2022 18.59 18.59 18.23 18.31 32,756 -0.07(-0.39%)
Sep 26, 2022 18.51 18.51 18.28 18.38 42,516 -0.13(-0.72%)
Sep 23, 2022 18.69 18.69 18.33 18.51 50,560 -0.19(-1.00%)
Sep 22, 2022 18.77 18.82 18.69 18.70 26,862 -0.11(-0.57%)
Sep 21, 2022 18.95 19.02 18.81 18.81 35,679 -0.08(-0.43%)
Sep 20, 2022 19.10 19.10 18.86 18.89 19,041 -0.21(-1.12%)
Sep 19, 2022 18.84 19.10 18.84 19.10 30,757 +0.26(+1.40%)
Sep 16, 2022 19.02 19.09 18.75 18.84 77,490 -0.32(-1.66%)
Sep 15, 2022 19.16 19.32 19.06 19.16 33,074 +0.00(+0.00%)
Sep 14, 2022 19.47 19.53 19.06 19.16 58,935 -0.11(-0.60%)
Sep 13, 2022 19.81 19.81 19.16 19.27 40,621 -0.65(-3.28%)
Sep 12, 2022 19.97 20.04 19.91 19.93 60,012 +0.16(+0.81%)
Sep 09, 2022 19.67 19.85 19.63 19.77 32,162 +0.24(+1.22%)
Sep 08, 2022 19.26 19.59 19.26 19.53 41,271 +0.12(+0.64%)
Sep 07, 2022 19.05 19.56 19.05 19.41 31,983 +0.26(+1.34%)
Sep 06, 2022 19.25 19.39 19.09 19.15 21,095 -0.15(-0.78%)
Sep 02, 2022 19.63 19.68 19.24 19.30 102,627 -0.15(-0.77%)
Sep 01, 2022 19.26 19.46 19.22 19.45 29,812 -0.02(-0.10%)
Aug 31, 2022 19.51 19.71 19.45 19.47 18,879 -0.04(-0.21%)
Aug 30, 2022 19.72 19.80 19.46 19.51 41,739 -0.17(-0.85%)
Aug 29, 2022 19.76 19.86 19.63 19.68 30,115 -0.24(-1.20%)
Aug 26, 2022 20.49 20.49 19.87 19.92 44,664 -0.52(-2.55%)
Aug 25, 2022 20.33 20.44 20.18 20.44 23,799 +0.14(+0.70%)
Aug 24, 2022 20.05 20.30 20.05 20.30 40,923 +0.10(+0.48%)
Aug 23, 2022 20.14 20.26 20.12 20.20 60,412 -0.05(-0.26%)
Aug 22, 2022 20.47 20.47 20.19 20.26 61,585 -0.33(-1.59%)
Aug 19, 2022 20.59 20.60 20.49 20.58 60,933 -0.03(-0.13%)
Aug 18, 2022 20.56 20.63 20.55 20.61 18,341 +0.09(+0.43%)
Aug 17, 2022 20.60 20.62 20.52 20.52 54,136 -0.10(-0.47%)
Aug 16, 2022 20.65 20.65 20.55 20.62 47,893 +0.00(+0.00%)
Aug 15, 2022 20.66 20.66 20.56 20.62 48,319 +0.00(+0.00%)
Aug 12, 2022 20.77 20.77 20.61 20.62 22,078 +0.01(+0.04%)
Aug 11, 2022 20.64 20.68 20.49 20.61 58,336 +0.00(+0.00%)
Aug 10, 2022 20.64 20.64 20.55 20.61 72,925 +0.11(+0.51%)
Aug 09, 2022 20.56 20.57 20.50 20.50 29,861 -0.05(-0.24%)
Aug 08, 2022 20.58 20.58 20.49 20.55 52,181 +0.06(+0.28%)
Aug 05, 2022 20.54 20.55 20.48 20.49 23,776 +0.02(+0.09%)
Aug 04, 2022 20.56 20.56 20.48 20.48 42,337 +0.03(+0.13%)
Aug 03, 2022 20.51 20.55 20.45 20.45 81,402 +0.06(+0.30%)
Aug 02, 2022 20.52 20.52 20.39 20.39 22,556 -0.08(-0.39%)
Aug 01, 2022 20.56 20.56 20.45 20.47 34,973 +0.04(+0.17%)
Jul 29, 2022 20.24 20.53 20.24 20.43 63,522 +0.01(+0.04%)
Jul 28, 2022 20.43 20.48 20.32 20.42 37,882 +0.10(+0.48%)
Jul 27, 2022 20.35 20.39 20.19 20.33 58,023 +0.11(+0.56%)
Jul 26, 2022 20.33 20.33 20.20 20.21 56,299 -0.05(-0.26%)
Jul 25, 2022 20.39 20.39 20.25 20.27 33,125 +0.01(+0.04%)
Jul 22, 2022 20.36 20.36 20.24 20.26 23,004 -0.03(-0.13%)
Jul 21, 2022 20.21 20.32 20.13 20.28 23,569 +0.09(+0.44%)
Jul 20, 2022 20.21 20.26 20.10 20.20 46,655 +0.09(+0.44%)
Jul 19, 2022 20.12 20.12 20.00 20.11 32,148 +0.19(+0.97%)
Jul 18, 2022 20.42 20.42 19.91 19.91 57,693 -0.18(-0.90%)
Jul 15, 2022 20.38 20.38 20.01 20.10 67,078 +0.12(+0.61%)
Jul 14, 2022 19.86 20.02 19.86 19.97 65,699 +0.10(+0.48%)
Jul 13, 2022 20.03 20.03 19.88 19.88 28,867 -0.03(-0.13%)
Jul 12, 2022 20.01 20.01 19.90 19.90 20,151 -0.05(-0.26%)
Jul 11, 2022 20.09 20.09 19.91 19.96 19,665 -0.03(-0.13%)
Jul 08, 2022 19.83 19.98 19.83 19.98 16,913 +0.17(+0.88%)
Jul 07, 2022 19.98 19.98 19.81 19.81 25,822 -0.04(-0.21%)
Jul 06, 2022 19.97 19.97 19.82 19.85 25,625 +0.06(+0.29%)
Jul 05, 2022 19.90 19.90 19.72 19.79 26,543 -0.03(-0.13%)
Jul 01, 2022 19.70 19.85 19.70 19.82 19,861 +0.05(+0.26%)
Jun 30, 2022 20.24 20.24 19.60 19.77 16,751 -0.02(-0.09%)
Jun 29, 2022 19.85 19.85 19.70 19.78 34,922 +0.10(+0.53%)
Jun 28, 2022 19.93 19.93 19.68 19.68 472,819 -0.16(-0.79%)
Jun 27, 2022 19.96 19.96 19.77 19.83 29,375 +0.08(+0.40%)
Jun 24, 2022 19.78 19.83 19.73 19.76 13,892 +0.12(+0.61%)
Jun 23, 2022 19.84 19.84 19.56 19.64 14,011 +0.07(+0.37%)
Jun 22, 2022 19.34 19.67 19.34 19.56 9,962 +0.01(+0.04%)
Jun 21, 2022 19.71 19.71 19.50 19.56 27,624 +0.15(+0.78%)
Jun 17, 2022 19.27 19.57 19.24 19.40 28,477 -0.01(-0.04%)
Jun 16, 2022 19.68 19.68 19.33 19.41 42,686 -0.38(-1.92%)
Jun 15, 2022 19.98 19.98 19.68 19.79 16,470 +0.17(+0.88%)
Jun 14, 2022 19.90 20.23 19.55 19.62 61,117 -0.11(-0.57%)
Jun 13, 2022 19.84 19.94 19.66 19.73 26,143 -0.43(-2.14%)
Jun 10, 2022 20.27 20.27 20.05 20.16 36,334 -0.22(-1.06%)
Jun 09, 2022 20.34 20.43 20.31 20.38 11,565 -0.06(-0.30%)
Jun 08, 2022 20.46 20.46 20.36 20.44 24,010 +0.06(+0.30%)
Jun 07, 2022 20.41 20.42 20.34 20.38 17,763 -0.03(-0.13%)
Jun 06, 2022 20.27 20.41 20.27 20.40 19,900 +0.00(+0.00%)
Jun 03, 2022 20.35 20.40 20.32 20.40 16,367 +0.11(+0.52%)
Jun 02, 2022 20.29 20.35 20.21 20.30 23,387 -0.05(-0.27%)
Jun 01, 2022 20.34 20.35 20.22 20.35 27,926 +0.01(+0.04%)
May 31, 2022 20.34 20.34 20.19 20.34 24,757 +0.18(+0.90%)
May 27, 2022 20.35 20.38 20.16 20.16 21,914 -0.03(-0.13%)
May 26, 2022 20.18 20.27 20.16 20.19 34,930 +0.06(+0.30%)
May 25, 2022 20.13 20.15 19.98 20.13 20,285 +0.08(+0.42%)
May 24, 2022 20.18 20.18 19.89 20.04 32,593 +0.08(+0.40%)
May 23, 2022 19.97 20.09 19.91 19.96 40,664 +0.14(+0.69%)
May 20, 2022 20.27 20.27 19.55 19.83 94,717 -0.08(-0.39%)
May 19, 2022 20.12 20.12 19.78 19.91 84,358 -0.13(-0.64%)
May 18, 2022 20.76 20.76 20.03 20.03 33,071 -0.77(-3.69%)
May 17, 2022 20.89 20.89 20.60 20.80 26,599 +0.25(+1.19%)
May 16, 2022 20.62 20.68 20.43 20.56 13,746 +0.14(+0.67%)
May 13, 2022 20.33 20.50 20.32 20.42 31,102 +0.26(+1.27%)
May 12, 2022 20.18 20.30 19.91 20.16 14,366 -0.13(-0.63%)
May 11, 2022 20.59 20.73 20.28 20.29 38,370 -0.11(-0.55%)
May 10, 2022 20.95 20.95 20.29 20.40 60,269 -0.07(-0.33%)
May 09, 2022 20.95 20.95 20.47 20.47 38,700 -0.36(-1.73%)
May 06, 2022 21.06 21.06 20.60 20.83 64,802 -0.14(-0.65%)
May 05, 2022 21.50 21.50 20.72 20.97 53,515 -0.47(-2.20%)
May 04, 2022 21.18 21.52 20.98 21.44 64,102 +0.48(+2.29%)
May 03, 2022 21.12 21.12 20.89 20.96 18,633 +0.09(+0.41%)
May 02, 2022 20.89 20.96 20.59 20.87 81,181 -0.02(-0.08%)
Apr 29, 2022 21.44 21.44 20.89 20.89 39,183 -0.50(-2.32%)
Apr 28, 2022 21.23 21.48 21.11 21.39 37,635 +0.24(+1.13%)
Apr 27, 2022 21.25 21.32 21.03 21.15 63,994 +0.03(+0.12%)
Apr 26, 2022 21.47 21.47 21.00 21.12 33,787 -0.33(-1.52%)
Apr 25, 2022 21.14 21.45 21.11 21.45 28,616 +0.05(+0.24%)
Apr 22, 2022 21.81 21.81 21.27 21.40 40,236 -0.42(-1.92%)
Apr 21, 2022 21.99 21.99 21.70 21.81 35,333 -0.03(-0.12%)
Apr 20, 2022 21.87 21.91 21.83 21.84 66,401 +0.07(+0.31%)
Apr 19, 2022 21.73 21.81 21.66 21.77 18,004 +0.12(+0.55%)
Apr 18, 2022 21.66 21.69 21.58 21.65 30,237 -0.01(-0.04%)
Apr 14, 2022 21.70 21.86 21.66 21.66 24,052 -0.05(-0.22%)
Apr 13, 2022 21.61 21.71 21.55 21.71 26,713 +0.20(+0.92%)
Apr 12, 2022 21.71 21.71 21.50 21.51 46,872 -0.04(-0.19%)
Apr 11, 2022 21.57 21.69 21.54 21.55 25,774 -0.11(-0.49%)
Apr 08, 2022 21.61 21.69 21.58 21.66 16,270 +0.05(+0.22%)
Apr 07, 2022 21.56 21.64 21.46 21.61 16,130 +0.08(+0.39%)
Apr 06, 2022 21.53 21.55 21.42 21.53 12,999 -0.06(-0.27%)
Apr 05, 2022 21.63 21.70 21.58 21.58 31,040 -0.04(-0.19%)
Apr 04, 2022 21.73 21.73 21.56 21.63 28,968 +0.07(+0.32%)
Apr 01, 2022 21.74 21.74 21.52 21.56 23,007 +0.02(+0.11%)
Mar 31, 2022 21.74 21.74 21.52 21.53 16,279 -0.06(-0.28%)
Mar 30, 2022 21.74 21.74 21.59 21.59 29,473 -0.02(-0.08%)
Mar 29, 2022 21.83 21.83 21.53 21.61 23,733 +0.08(+0.37%)
Mar 28, 2022 21.66 21.66 21.41 21.53 26,399 +0.03(+0.12%)
Mar 25, 2022 22.02 22.02 21.42 21.50 22,618 -0.07(-0.31%)
Mar 24, 2022 21.53 21.58 21.52 21.57 26,220 +0.14(+0.65%)
Mar 23, 2022 21.49 21.71 21.38 21.43 13,045 -0.20(-0.93%)
Mar 22, 2022 22.01 22.01 21.49 21.63 61,325 -0.14(-0.62%)
Mar 21, 2022 21.86 21.89 21.53 21.77 25,298 +0.27(+1.27%)
Mar 18, 2022 21.40 21.50 21.23 21.50 12,053 +0.20(+0.96%)
Mar 17, 2022 21.09 21.29 21.02 21.29 15,312 +0.24(+1.15%)
Mar 16, 2022 21.02 21.06 20.79 21.05 11,496 +0.30(+1.43%)
Mar 15, 2022 20.59 20.79 20.47 20.75 10,844 +0.37(+1.82%)
Mar 14, 2022 20.56 20.63 20.38 20.38 5,380 -0.01(-0.04%)
Mar 11, 2022 20.70 20.70 20.39 20.39 10,646 -0.12(-0.60%)
Mar 10, 2022 20.42 20.52 20.33 20.51 14,420 +0.13(+0.63%)
Mar 09, 2022 20.38 20.61 20.38 20.38 19,783 +0.23(+1.15%)
Mar 08, 2022 20.33 20.38 20.14 20.15 13,367 -0.10(-0.48%)
Mar 07, 2022 20.49 20.49 20.25 20.25 8,329 -0.40(-1.93%)
Mar 04, 2022 20.59 20.66 20.48 20.65 45,307 -0.05(-0.24%)
Mar 03, 2022 20.86 20.86 20.68 20.70 12,680 -0.06(-0.30%)
Mar 02, 2022 20.75 20.81 20.56 20.76 16,945 +0.33(+1.60%)
Mar 01, 2022 20.86 20.86 20.39 20.44 9,835 -0.27(-1.32%)
Feb 28, 2022 20.77 20.77 20.58 20.71 4,875 +0.01(+0.07%)
Feb 25, 2022 20.55 20.70 20.50 20.70 31,860 +0.32(+1.57%)
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.