Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 21.20 21.20 21.20 21.20 7 +0.01(+0.04%)
Jan 30, 2024 21.19 21.19 21.19 21.19 6 -0.13(-0.62%)
Jan 29, 2024 21.09 21.32 21.09 21.32 755 +0.20(+0.95%)
Jan 26, 2024 21.21 21.21 21.12 21.12 239 -0.22(-1.05%)
Jan 25, 2024 21.32 21.35 21.32 21.35 4,903 +0.12(+0.54%)
Jan 24, 2024 21.23 21.23 21.23 21.23 0 -0.04(-0.18%)
Jan 23, 2024 21.27 21.27 21.27 21.27 1 -0.01(-0.07%)
Jan 22, 2024 21.26 21.29 21.26 21.28 805 -0.23(-1.07%)
Jan 19, 2024 21.51 21.51 21.51 21.51 520 +0.07(+0.34%)
Jan 18, 2024 21.44 21.44 21.44 21.44 1 -0.06(-0.29%)
Jan 17, 2024 21.50 21.50 21.50 21.50 0 -0.46(-2.08%)
Jan 16, 2024 21.96 21.96 21.96 21.96 3 -0.51(-2.29%)
Jan 12, 2024 22.48 22.48 22.48 22.48 0 +0.07(+0.32%)
Jan 11, 2024 22.40 22.40 22.40 22.40 10 -0.37(-1.62%)
Jan 10, 2024 22.77 22.77 22.77 22.77 0 -0.01(-0.04%)
Jan 09, 2024 22.78 22.78 22.78 22.78 20 -0.14(-0.63%)
Jan 08, 2024 22.96 22.96 22.93 22.93 332 +0.23(+1.00%)
Jan 05, 2024 22.70 22.70 22.70 22.70 0 +0.10(+0.42%)
Jan 04, 2024 22.60 22.60 22.60 22.60 23 +0.18(+0.78%)
Jan 03, 2024 22.43 22.43 22.43 22.43 80 -0.25(-1.10%)
Jan 02, 2024 22.84 22.84 22.68 22.68 227 -0.16(-0.71%)
Dec 29, 2023 22.84 22.84 22.84 22.84 107 -0.07(-0.29%)
Dec 28, 2023 22.91 22.91 22.91 22.91 50 +0.28(+1.23%)
Dec 27, 2023 22.62 22.63 22.61 22.63 200 +0.13(+0.60%)
Dec 26, 2023 22.49 22.49 22.49 22.49 0 +0.11(+0.50%)
Dec 22, 2023 22.45 22.51 22.38 22.38 5,732 +0.16(+0.72%)
Dec 21, 2023 22.19 22.22 22.15 22.22 2,844 +0.28(+1.26%)
Dec 20, 2023 21.94 21.94 21.94 21.94 10 -0.37(-1.67%)
Dec 19, 2023 22.32 22.32 22.32 22.32 0 +0.19(+0.87%)
Dec 18, 2023 22.16 22.16 22.13 22.13 2,846 -0.20(-0.88%)
Dec 15, 2023 22.32 22.32 22.32 22.32 101 -0.25(-1.09%)
Dec 14, 2023 22.57 22.57 22.57 22.57 29 +0.45(+2.04%)
Dec 13, 2023 22.12 22.12 22.12 22.12 7 +0.71(+3.32%)
Dec 12, 2023 21.41 21.41 21.41 21.41 0 -0.06(-0.26%)
Dec 11, 2023 21.46 21.46 21.46 21.46 67 -0.18(-0.82%)
Dec 08, 2023 21.64 21.64 21.64 21.64 101 -0.03(-0.15%)
Dec 07, 2023 21.67 21.67 21.67 21.67 51 +0.16(+0.73%)
Dec 06, 2023 21.55 21.56 21.51 21.51 1,017 +0.13(+0.60%)
Dec 05, 2023 21.39 21.39 21.39 21.39 0 -0.08(-0.37%)
Dec 04, 2023 21.47 21.47 21.47 21.47 0 +0.03(+0.14%)
Dec 01, 2023 21.44 21.44 21.44 21.44 125 +0.27(+1.29%)
Nov 30, 2023 21.16 21.16 21.16 21.16 97 +0.08(+0.40%)
Nov 29, 2023 21.16 21.16 21.07 21.08 21,943 -0.06(-0.31%)
Nov 28, 2023 21.14 21.14 21.14 21.14 25 +0.29(+1.37%)
Nov 27, 2023 20.86 20.86 20.86 20.86 0 +0.08(+0.40%)
Nov 24, 2023 20.78 20.78 20.78 20.78 0 +0.15(+0.73%)
Nov 22, 2023 20.69 20.69 20.63 20.63 352 -0.09(-0.42%)
Nov 21, 2023 20.71 20.71 20.71 20.71 0 -0.19(-0.90%)
Nov 20, 2023 20.90 20.90 20.90 20.90 0 +0.18(+0.88%)
Nov 17, 2023 20.72 20.72 20.72 20.72 101 +0.24(+1.18%)
Nov 16, 2023 20.48 20.48 20.48 20.48 0 -0.01(-0.06%)
Nov 15, 2023 20.58 20.58 20.45 20.49 2,253 +0.05(+0.25%)
Nov 14, 2023 20.18 20.44 20.18 20.44 1,025 +0.95(+4.90%)
Nov 13, 2023 19.37 19.49 19.37 19.49 2,539 +0.01(+0.06%)
Nov 10, 2023 19.47 19.47 19.47 19.47 0 +0.13(+0.65%)
Nov 09, 2023 19.35 19.35 19.35 19.35 0 -0.25(-1.29%)
Nov 08, 2023 19.60 19.60 19.60 19.60 5 -0.23(-1.16%)
Nov 07, 2023 19.83 19.83 19.83 19.83 0 -0.25(-1.26%)
Nov 06, 2023 20.08 20.08 20.08 20.08 0 -0.17(-0.85%)
Nov 03, 2023 20.26 20.26 20.26 20.26 0 +0.41(+2.09%)
Nov 02, 2023 19.84 19.84 19.84 19.84 1 +0.63(+3.28%)
Nov 01, 2023 19.12 19.21 19.12 19.21 368 -0.19(-0.97%)
Oct 31, 2023 19.40 19.40 19.40 19.40 20 +0.14(+0.74%)
Oct 30, 2023 19.24 19.26 19.24 19.26 5,079 +0.28(+1.45%)
Oct 27, 2023 18.98 18.98 18.98 18.98 0 -0.09(-0.45%)
Oct 26, 2023 19.07 19.07 19.07 19.07 0 +0.06(+0.32%)
Oct 25, 2023 19.01 19.01 19.01 19.01 0 -0.07(-0.38%)
Oct 24, 2023 19.08 19.08 19.08 19.08 0 +0.52(+2.80%)
Oct 23, 2023 18.56 18.56 18.56 18.56 9 -0.05(-0.24%)
Oct 20, 2023 18.61 18.61 18.61 18.61 0 -0.11(-0.60%)
Oct 19, 2023 18.72 18.72 18.72 18.72 0 -0.04(-0.19%)
Oct 18, 2023 18.82 18.82 18.75 18.75 4,068 -0.28(-1.49%)
Oct 17, 2023 19.04 19.04 19.04 19.04 0 -0.02(-0.10%)
Oct 16, 2023 19.06 19.06 19.06 19.06 0 +0.16(+0.82%)
Oct 13, 2023 18.90 18.90 18.90 18.90 0 -0.09(-0.47%)
Oct 12, 2023 19.22 19.29 18.99 18.99 6,603 -0.44(-2.27%)
Oct 11, 2023 19.43 19.43 19.43 19.43 4 +0.22(+1.16%)
Oct 10, 2023 19.19 19.21 19.12 19.21 5,180 +0.65(+3.50%)
Oct 09, 2023 18.62 18.62 18.56 18.56 1,015 +0.02(+0.08%)
Oct 06, 2023 18.28 18.54 18.28 18.54 4,571 +0.09(+0.49%)
Oct 05, 2023 18.45 18.45 18.45 18.45 1 +0.04(+0.19%)
Oct 04, 2023 18.42 18.42 18.42 18.42 0 -0.08(-0.44%)
Oct 03, 2023 18.50 18.50 18.50 18.50 1 -0.50(-2.62%)
Oct 02, 2023 19.00 19.00 19.00 19.00 34 -0.93(-4.65%)
Sep 29, 2023 19.92 19.92 19.92 19.92 101 +0.11(+0.58%)
Sep 28, 2023 19.78 19.81 19.78 19.81 5,079 -0.32(-1.58%)
Sep 27, 2023 20.13 20.13 20.13 20.13 0 -0.51(-2.47%)
Sep 26, 2023 20.64 20.64 20.64 20.64 0 -0.32(-1.55%)
Sep 25, 2023 20.91 20.96 20.96 20.96 350 -0.17(-0.82%)
Sep 22, 2023 21.14 21.14 21.14 21.14 0 -0.03(-0.16%)
Sep 21, 2023 21.17 21.17 21.17 21.17 0 -0.42(-1.96%)
Sep 20, 2023 21.59 21.59 21.59 21.59 0 +0.05(+0.24%)
Sep 19, 2023 21.54 21.54 21.54 21.54 0 -0.01(-0.06%)
Sep 18, 2023 21.56 21.56 21.55 21.55 2,061 -0.07(-0.32%)
Sep 15, 2023 21.62 21.62 21.62 21.62 0 -0.12(-0.54%)
Sep 14, 2023 21.74 21.74 21.74 21.74 0 +0.42(+1.97%)
Sep 13, 2023 21.32 21.32 21.32 21.32 0 -0.03(-0.15%)
Sep 12, 2023 21.36 21.36 21.36 21.36 0 -0.07(-0.32%)
Sep 11, 2023 21.42 21.42 21.42 21.42 10 +0.07(+0.31%)
Sep 08, 2023 21.36 21.36 21.36 21.36 0 +0.14(+0.66%)
Sep 07, 2023 21.22 21.22 21.22 21.22 0 +0.08(+0.39%)
Sep 06, 2023 21.13 21.13 21.13 21.13 0 -0.13(-0.60%)
Sep 05, 2023 21.26 21.26 21.26 21.26 20 -0.55(-2.54%)
Sep 01, 2023 21.81 21.81 21.81 21.81 0 -0.13(-0.57%)
Aug 31, 2023 21.94 21.94 21.94 21.94 0 -0.24(-1.07%)
Aug 30, 2023 22.17 22.17 22.17 22.17 0 -0.56(-2.47%)
Aug 29, 2023 22.74 22.74 22.74 22.74 3 +0.32(+1.41%)
Aug 28, 2023 22.42 22.42 22.42 22.42 0 +0.13(+0.57%)
Aug 25, 2023 22.39 22.39 22.29 22.29 102 +0.09(+0.40%)
Aug 24, 2023 22.33 22.33 22.20 22.20 10,288 -0.20(-0.90%)
Aug 23, 2023 22.40 22.40 22.40 22.40 0 +0.33(+1.48%)
Aug 22, 2023 22.08 22.08 22.08 22.08 0 +0.07(+0.34%)
Aug 21, 2023 22.00 22.00 22.00 22.00 0 -0.08(-0.36%)
Aug 18, 2023 22.08 22.08 22.08 22.08 0 +0.24(+1.11%)
Aug 17, 2023 21.84 21.84 21.84 21.84 0 -0.36(-1.62%)
Aug 16, 2023 22.20 22.20 22.20 22.20 102 +0.02(+0.11%)
Aug 15, 2023 22.18 22.18 22.18 22.18 11 -0.40(-1.78%)
Aug 14, 2023 22.58 22.58 22.58 22.58 103 -0.09(-0.41%)
Aug 11, 2023 22.67 22.67 22.67 22.67 0 -0.15(-0.66%)
Aug 10, 2023 22.82 22.82 22.82 22.82 2 -0.10(-0.42%)
Aug 09, 2023 22.92 22.92 22.92 22.92 0 +0.06(+0.26%)
Aug 08, 2023 22.86 22.86 22.86 22.86 0 +0.03(+0.13%)
Aug 07, 2023 22.83 22.83 22.83 22.83 2 +0.01(+0.05%)
Aug 04, 2023 22.82 22.82 22.82 22.82 102 -0.11(-0.48%)
Aug 03, 2023 22.93 22.93 22.93 22.93 3 -0.19(-0.82%)
Aug 02, 2023 23.12 23.12 23.12 23.12 0 -0.49(-2.10%)
Aug 01, 2023 23.61 23.61 23.61 23.61 32 -0.32(-1.33%)
Jul 31, 2023 23.93 23.93 23.93 23.93 5 +0.05(+0.21%)
Jul 28, 2023 23.88 23.88 23.88 23.88 102 -0.12(-0.51%)
Jul 27, 2023 24.00 24.00 24.00 24.00 2 -0.47(-1.92%)
Jul 26, 2023 24.47 24.47 24.47 24.47 0 +0.09(+0.39%)
Jul 25, 2023 24.38 24.38 24.38 24.38 308 -0.00(-0.01%)
Jul 24, 2023 24.38 24.38 24.38 24.38 5 -0.06(-0.26%)
Jul 21, 2023 24.44 24.44 24.44 24.44 0 +0.23(+0.93%)
Jul 20, 2023 24.22 24.22 24.22 24.22 2 -0.08(-0.32%)
Jul 19, 2023 24.30 24.30 24.30 24.30 0 +0.11(+0.47%)
Jul 18, 2023 24.18 24.18 24.18 24.18 2 -0.05(-0.20%)
Jul 17, 2023 24.23 24.23 24.23 24.23 308 -0.03(-0.13%)
Jul 14, 2023 24.26 24.26 24.26 24.26 0 -0.16(-0.66%)
Jul 13, 2023 24.42 24.42 24.42 24.42 3 +0.39(+1.62%)
Jul 12, 2023 24.03 24.03 24.03 24.03 6 +0.39(+1.66%)
Jul 11, 2023 23.64 23.64 23.64 23.64 53 +0.22(+0.94%)
Jul 10, 2023 23.55 23.55 23.42 23.42 444 -0.12(-0.52%)
Jul 07, 2023 23.54 23.54 23.53 23.54 205 +0.05(+0.20%)
Jul 06, 2023 23.50 23.50 23.50 23.50 41 -0.38(-1.59%)
Jul 05, 2023 23.88 23.88 23.88 23.88 56 -0.17(-0.71%)
Jul 03, 2023 24.05 24.05 24.05 24.05 102 +0.19(+0.78%)
Jun 30, 2023 23.86 23.87 23.86 23.86 578 +0.19(+0.81%)
Jun 29, 2023 23.67 23.67 23.67 23.67 6 -0.05(-0.20%)
Jun 28, 2023 23.72 23.72 23.72 23.72 1 -0.12(-0.51%)
Jun 27, 2023 23.84 23.84 23.84 23.84 3 +0.20(+0.85%)
Jun 26, 2023 23.74 23.74 23.64 23.64 278 +0.08(+0.33%)
Jun 23, 2023 23.83 23.85 23.56 23.56 227 -0.42(-1.75%)
Jun 22, 2023 23.98 23.98 23.98 23.98 0 -0.17(-0.69%)
Jun 21, 2023 24.18 24.22 24.09 24.14 413 -0.07(-0.27%)
Jun 20, 2023 24.21 24.21 24.21 24.21 475 -0.17(-0.68%)
Jun 16, 2023 24.37 24.37 24.37 24.37 0 +0.21(+0.87%)
Jun 15, 2023 24.19 24.24 24.16 24.16 1,326 +0.34(+1.41%)
Jun 14, 2023 23.83 23.83 23.83 23.83 14 -0.01(-0.04%)
Jun 13, 2023 23.84 23.84 23.84 23.84 62 +0.10(+0.41%)
Jun 12, 2023 23.75 23.75 23.74 23.74 847 +0.03(+0.14%)
Jun 09, 2023 23.94 23.95 23.70 23.70 4,548 -0.02(-0.09%)
Jun 08, 2023 23.73 23.73 23.73 23.73 0 +0.25(+1.05%)
Jun 07, 2023 23.48 23.48 23.48 23.48 0 -0.08(-0.33%)
Jun 06, 2023 23.56 23.56 23.56 23.56 0 +0.21(+0.89%)
Jun 05, 2023 23.36 23.36 23.35 23.35 208 -0.12(-0.53%)
Jun 02, 2023 23.47 23.47 23.47 23.47 0 +0.20(+0.84%)
Jun 01, 2023 23.28 23.28 23.28 23.28 9 +0.20(+0.85%)
May 31, 2023 23.08 23.08 23.08 23.08 0 -0.05(-0.20%)
May 30, 2023 23.13 23.13 23.13 23.13 0 +0.14(+0.61%)
May 26, 2023 23.02 23.02 22.99 22.99 12,922 -0.01(-0.04%)
May 25, 2023 23.00 23.00 23.00 23.00 2 -0.33(-1.43%)
May 24, 2023 23.33 23.33 23.33 23.33 118 -0.28(-1.18%)
May 23, 2023 23.61 23.61 23.61 23.61 0 -0.11(-0.47%)
May 22, 2023 23.72 23.72 23.72 23.72 0 +0.04(+0.16%)
May 19, 2023 23.68 23.68 23.68 23.68 103 +0.05(+0.20%)
May 18, 2023 23.64 23.64 23.64 23.64 2 -0.29(-1.23%)
May 17, 2023 23.93 23.93 23.93 23.93 6 -0.08(-0.34%)
May 16, 2023 24.08 24.08 24.01 24.01 206 -0.30(-1.25%)
May 15, 2023 24.32 24.32 24.32 24.32 10 +0.08(+0.32%)
May 12, 2023 24.24 24.24 24.24 24.24 0 +0.16(+0.68%)
May 11, 2023 24.07 24.07 24.07 24.07 0 -0.25(-1.02%)
May 10, 2023 24.32 24.32 24.32 24.32 0 +0.01(+0.03%)
May 09, 2023 24.31 24.31 24.31 24.31 847 +0.04(+0.14%)
May 08, 2023 24.28 24.28 24.28 24.28 0 -0.08(-0.34%)
May 05, 2023 24.36 24.36 24.36 24.36 0 +0.24(+0.98%)
May 04, 2023 24.13 24.13 24.13 24.13 0 +0.14(+0.59%)
May 03, 2023 23.98 23.98 23.98 23.98 0 -0.01(-0.04%)
May 02, 2023 23.99 23.99 23.99 23.99 0 -0.25(-1.04%)
May 01, 2023 24.25 24.25 24.25 24.25 0 -0.07(-0.30%)
Apr 28, 2023 24.32 24.32 24.32 24.32 0 +0.05(+0.19%)
Apr 27, 2023 24.27 24.27 24.27 24.27 0 +0.35(+1.47%)
Apr 26, 2023 23.92 23.92 23.92 23.92 0 -0.26(-1.06%)
Apr 25, 2023 24.18 24.18 24.18 24.18 0 -0.25(-1.04%)
Apr 24, 2023 24.43 24.43 24.43 24.43 0 +0.10(+0.41%)
Apr 21, 2023 24.33 24.33 24.33 24.33 0 +0.18(+0.76%)
Apr 20, 2023 24.15 24.15 24.15 24.15 2 -0.04(-0.15%)
Apr 19, 2023 24.18 24.18 24.18 24.18 0 +0.17(+0.71%)
Apr 18, 2023 24.01 24.01 24.01 24.01 0 -0.06(-0.25%)
Apr 17, 2023 24.07 24.07 24.07 24.07 0 -0.06(-0.23%)
Apr 14, 2023 24.13 24.13 24.13 24.13 103 -0.39(-1.60%)
Apr 13, 2023 24.52 24.52 24.52 24.52 0 +0.13(+0.53%)
Apr 12, 2023 24.39 24.39 24.39 24.39 0 +0.09(+0.36%)
Apr 11, 2023 24.30 24.30 24.30 24.30 0 +0.15(+0.63%)
Apr 10, 2023 24.15 24.15 24.15 24.15 0 -0.03(-0.11%)
Apr 06, 2023 24.18 24.18 24.18 24.18 0 +0.23(+0.97%)
Apr 05, 2023 23.94 23.94 23.94 23.94 0 +0.23(+0.98%)
Apr 04, 2023 23.71 23.71 23.71 23.71 1 +0.04(+0.18%)
Apr 03, 2023 23.67 23.67 23.67 23.67 15 -0.02(-0.10%)
Mar 31, 2023 23.69 23.69 23.69 23.69 0 +0.20(+0.86%)
Mar 30, 2023 23.49 23.49 23.49 23.49 0 +0.39(+1.67%)
Mar 29, 2023 23.11 23.11 23.11 23.11 0 +0.27(+1.20%)
Mar 28, 2023 22.83 22.83 22.83 22.83 0 +0.06(+0.26%)
Mar 27, 2023 22.77 22.77 22.77 22.77 0 +0.35(+1.57%)
Mar 24, 2023 22.22 22.42 22.20 22.42 7,071 -0.15(-0.67%)
Mar 23, 2023 22.57 22.57 22.57 22.57 0 +0.02(+0.09%)
Mar 22, 2023 22.55 22.55 22.55 22.55 0 -0.21(-0.92%)
Mar 21, 2023 22.76 22.76 22.76 22.76 0 +0.10(+0.44%)
Mar 20, 2023 22.66 22.66 22.66 22.66 0 +0.31(+1.38%)
Mar 17, 2023 22.35 22.35 22.35 22.35 103 -0.36(-1.60%)
Mar 16, 2023 22.72 22.72 22.72 22.72 0 +0.24(+1.06%)
Mar 15, 2023 22.48 22.48 22.48 22.48 3 -0.35(-1.54%)
Mar 14, 2023 22.83 22.83 22.83 22.83 0 +0.45(+2.02%)
Mar 13, 2023 22.65 22.70 22.38 22.38 3,178 +0.13(+0.60%)
Mar 10, 2023 22.24 22.24 22.24 22.24 0 -0.17(-0.77%)
Mar 09, 2023 22.42 22.42 22.42 22.42 0 -0.18(-0.81%)
Mar 08, 2023 22.60 22.60 22.60 22.60 0 +0.05(+0.24%)
Mar 07, 2023 22.82 22.82 22.55 22.55 111 -0.32(-1.42%)
Mar 06, 2023 22.87 22.87 22.87 22.87 0 +0.03(+0.11%)
Mar 03, 2023 22.85 22.85 22.85 22.85 0 +0.35(+1.55%)
Mar 02, 2023 22.50 22.50 22.50 22.50 0 +0.15(+0.65%)
Mar 01, 2023 22.35 22.35 22.35 22.35 3 -0.33(-1.47%)
Feb 28, 2023 22.68 22.68 22.68 22.68 0 -0.10(-0.45%)
Feb 27, 2023 22.79 22.79 22.79 22.79 1 +0.09(+0.39%)
Feb 24, 2023 22.70 22.70 22.70 22.70 0 -0.12(-0.55%)
Feb 23, 2023 22.89 22.89 22.82 22.82 1,965 -0.14(-0.61%)
Feb 22, 2023 22.96 22.96 22.96 22.96 39 -0.19(-0.82%)
Feb 21, 2023 23.15 23.15 23.15 23.15 28 -0.19(-0.80%)
Feb 17, 2023 23.13 23.34 23.13 23.34 103 +0.13(+0.54%)
Feb 16, 2023 23.25 23.25 23.21 23.21 894 -0.14(-0.58%)
Feb 15, 2023 23.35 23.35 23.35 23.35 42 +0.03(+0.14%)
Feb 14, 2023 23.31 23.31 23.31 23.31 4 +0.02(+0.08%)
Feb 13, 2023 23.30 23.30 23.30 23.30 0 +0.23(+0.98%)
Feb 10, 2023 23.07 23.07 23.07 23.07 0 +0.04(+0.17%)
Feb 09, 2023 23.03 23.03 23.03 23.03 0 -0.34(-1.45%)
Feb 08, 2023 23.37 23.37 23.37 23.37 0 -0.15(-0.66%)
Feb 07, 2023 23.53 23.53 23.53 23.53 10 +0.12(+0.53%)
Feb 06, 2023 23.44 23.44 23.40 23.40 149 -0.02(-0.10%)
Feb 03, 2023 23.43 23.43 23.43 23.43 0 -0.52(-2.16%)
Feb 02, 2023 23.94 23.94 23.94 23.94 6 +0.25(+1.04%)
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.