Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 20.40 20.40 20.40 20.40 28 +0.02(+0.10%)
Oct 30, 2023 20.30 20.38 20.30 20.38 747 +0.18(+0.91%)
Oct 27, 2023 20.20 20.20 20.20 20.20 100 -0.18(-0.87%)
Oct 26, 2023 20.37 20.37 20.37 20.37 1 -0.18(-0.85%)
Oct 25, 2023 20.55 20.55 20.55 20.55 11 -0.06(-0.29%)
Oct 24, 2023 20.00 20.82 20.00 20.61 2,264 +0.35(+1.73%)
Oct 23, 2023 20.25 20.26 20.25 20.26 378 +0.07(+0.34%)
Oct 20, 2023 20.19 20.19 20.19 20.19 137 -0.31(-1.51%)
Oct 19, 2023 20.50 20.50 20.50 20.50 23 -0.39(-1.88%)
Oct 18, 2023 20.89 20.89 20.89 20.89 35 -0.45(-2.10%)
Oct 17, 2023 21.34 21.34 21.34 21.34 6 +0.30(+1.43%)
Oct 16, 2023 21.04 21.04 21.04 21.04 22 +0.30(+1.45%)
Oct 13, 2023 20.70 20.74 20.63 20.74 776 -0.31(-1.47%)
Oct 12, 2023 21.05 21.05 21.05 21.05 58 -0.29(-1.36%)
Oct 11, 2023 21.34 21.34 21.34 21.34 77 -0.14(-0.63%)
Oct 10, 2023 21.48 21.48 21.48 21.48 17 +0.37(+1.76%)
Oct 09, 2023 21.10 21.10 21.10 21.10 1 +0.23(+1.11%)
Oct 06, 2023 20.87 20.87 20.87 20.87 100 +0.21(+1.03%)
Oct 05, 2023 20.66 20.66 20.66 20.66 17 +0.01(+0.05%)
Oct 04, 2023 20.65 20.65 20.65 20.65 4 +0.18(+0.88%)
Oct 03, 2023 20.47 20.47 20.47 20.47 12 -0.49(-2.34%)
Oct 02, 2023 20.96 20.96 20.96 20.96 11 -0.12(-0.59%)
Sep 29, 2023 21.09 21.09 21.09 21.09 100 +0.17(+0.81%)
Sep 28, 2023 20.79 20.92 20.79 20.92 465 +0.15(+0.73%)
Sep 27, 2023 20.77 20.77 20.77 20.77 8 +0.34(+1.64%)
Sep 26, 2023 20.43 20.43 20.43 20.43 38 -0.08(-0.37%)
Sep 25, 2023 20.51 20.51 20.51 20.51 250 +0.18(+0.86%)
Sep 22, 2023 20.35 20.35 20.33 20.33 359 -0.13(-0.64%)
Sep 21, 2023 20.46 20.46 20.46 20.46 64 -0.38(-1.82%)
Sep 20, 2023 21.01 21.01 20.84 20.84 687 -0.38(-1.79%)
Sep 19, 2023 21.22 21.22 21.22 21.22 9 -0.33(-1.53%)
Sep 18, 2023 21.69 21.69 21.33 21.55 705 +0.15(+0.70%)
Sep 15, 2023 21.40 21.40 21.40 21.40 100 -0.45(-2.06%)
Sep 14, 2023 21.85 21.85 21.85 21.85 40 +0.25(+1.15%)
Sep 13, 2023 21.60 21.60 21.60 21.60 53 -0.18(-0.82%)
Sep 12, 2023 21.78 21.78 21.78 21.78 56 +0.12(+0.55%)
Sep 11, 2023 21.60 21.66 21.59 21.66 1,245 +0.19(+0.86%)
Sep 08, 2023 21.47 21.47 21.47 21.47 100 +0.00(+0.02%)
Sep 07, 2023 21.47 21.47 21.47 21.47 1 -0.18(-0.81%)
Sep 06, 2023 21.65 21.65 21.65 21.65 2 -0.12(-0.56%)
Sep 05, 2023 21.77 21.77 21.77 21.77 30 -0.23(-1.05%)
Sep 01, 2023 22.00 22.00 22.00 22.00 228 +0.37(+1.73%)
Aug 31, 2023 21.63 21.63 21.63 21.63 13 -0.06(-0.29%)
Aug 30, 2023 21.61 21.69 21.61 21.69 228 +0.07(+0.33%)
Aug 29, 2023 21.17 21.62 21.17 21.62 340 +0.18(+0.84%)
Aug 28, 2023 21.44 21.44 21.44 21.44 49 +0.11(+0.50%)
Aug 25, 2023 21.33 21.33 21.33 21.33 100 +0.16(+0.75%)
Aug 24, 2023 21.17 21.17 21.17 21.17 54 -0.03(-0.13%)
Aug 23, 2023 21.20 21.20 21.20 21.20 46 +0.50(+2.42%)
Aug 22, 2023 20.70 20.70 20.70 20.70 105 +0.19(+0.91%)
Aug 21, 2023 20.51 20.51 20.51 20.51 69 +0.14(+0.69%)
Aug 18, 2023 20.37 20.37 20.37 20.37 189 +0.00(+0.00%)
Aug 17, 2023 20.37 20.37 20.37 20.37 12 -0.01(-0.05%)
Aug 16, 2023 20.38 20.38 20.35 20.38 131 -0.12(-0.58%)
Aug 15, 2023 20.56 20.56 20.50 20.50 530 -0.45(-2.17%)
Aug 14, 2023 20.95 20.95 20.95 20.95 68 -0.10(-0.45%)
Aug 11, 2023 21.04 21.05 21.04 21.05 271 -0.25(-1.16%)
Aug 10, 2023 21.30 21.30 21.30 21.30 52 +0.29(+1.37%)
Aug 09, 2023 21.01 21.01 21.01 21.01 40 -0.58(-2.69%)
Aug 08, 2023 21.59 21.59 21.59 21.59 175 -0.52(-2.35%)
Aug 07, 2023 22.11 22.11 22.11 22.11 274 -0.18(-0.81%)
Aug 04, 2023 22.29 22.29 22.29 22.29 100 -0.05(-0.21%)
Aug 03, 2023 22.34 22.34 22.34 22.34 4 +0.27(+1.21%)
Aug 02, 2023 22.07 22.07 22.07 22.07 115 -0.84(-3.67%)
Aug 01, 2023 22.79 22.91 22.62 22.91 1,377 -0.01(-0.04%)
Jul 31, 2023 22.45 22.92 22.45 22.92 370 +0.25(+1.10%)
Jul 28, 2023 22.67 22.67 22.67 22.67 100 +1.11(+5.17%)
Jul 27, 2023 21.77 21.77 21.56 21.56 816 -0.26(-1.21%)
Jul 26, 2023 20.96 21.82 20.96 21.82 450 +0.38(+1.77%)
Jul 25, 2023 21.37 21.60 21.37 21.44 486 -0.07(-0.32%)
Jul 24, 2023 21.70 21.70 21.51 21.51 190 +0.14(+0.66%)
Jul 21, 2023 21.37 21.37 21.37 21.37 100 +0.20(+0.95%)
Jul 20, 2023 21.17 21.17 21.17 21.17 37 -0.62(-2.85%)
Jul 19, 2023 21.68 21.79 21.67 21.79 459 +0.55(+2.59%)
Jul 18, 2023 21.24 21.24 21.24 21.24 38 +0.15(+0.71%)
Jul 17, 2023 21.29 21.29 21.09 21.09 541 -0.14(-0.66%)
Jul 14, 2023 21.23 21.23 21.23 21.23 100 -0.25(-1.16%)
Jul 13, 2023 21.51 21.51 21.48 21.48 447 +0.31(+1.46%)
Jul 12, 2023 21.17 21.17 21.17 21.17 153 +0.40(+1.91%)
Jul 11, 2023 20.77 20.77 20.77 20.77 21 +0.52(+2.56%)
Jul 10, 2023 20.26 20.26 20.26 20.26 45 +0.47(+2.35%)
Jul 07, 2023 19.79 19.79 19.79 19.79 100 +0.19(+0.97%)
Jul 06, 2023 20.06 20.06 19.28 19.60 1,472 -0.51(-2.54%)
Jul 05, 2023 20.06 20.11 20.06 20.11 551 +0.06(+0.30%)
Jul 03, 2023 20.01 20.05 20.01 20.05 2,020 +0.13(+0.66%)
Jun 30, 2023 19.75 19.92 19.75 19.92 180 +0.13(+0.65%)
Jun 29, 2023 19.79 19.79 19.79 19.79 12 -0.00(-0.00%)
Jun 28, 2023 19.79 19.79 19.79 19.79 25 +0.24(+1.22%)
Jun 27, 2023 19.55 19.55 19.55 19.55 13 +0.33(+1.71%)
Jun 26, 2023 18.93 19.31 18.93 19.22 1,427 -0.17(-0.88%)
Jun 23, 2023 19.39 19.39 19.39 19.39 100 -0.43(-2.17%)
Jun 22, 2023 19.82 19.82 19.82 19.82 76 -0.11(-0.56%)
Jun 21, 2023 20.00 20.00 19.93 19.93 135 -0.81(-3.89%)
Jun 20, 2023 20.74 20.97 20.71 20.74 2,445 -0.18(-0.88%)
Jun 16, 2023 20.92 20.92 20.92 20.92 100 +0.05(+0.26%)
Jun 15, 2023 20.87 20.87 20.87 20.87 41 +0.27(+1.31%)
Jun 14, 2023 20.51 20.67 20.51 20.60 1,651 -0.38(-1.79%)
Jun 13, 2023 21.18 21.19 20.98 20.98 1,059 +0.45(+2.19%)
Jun 12, 2023 20.41 20.53 20.40 20.53 297 -0.08(-0.37%)
Jun 09, 2023 20.60 20.60 20.60 20.60 100 -0.01(-0.04%)
Jun 08, 2023 20.61 20.61 20.61 20.61 5 +0.30(+1.48%)
Jun 07, 2023 20.56 20.56 20.31 20.31 465 -0.25(-1.21%)
Jun 06, 2023 20.56 20.56 20.56 20.56 61 +0.16(+0.78%)
Jun 05, 2023 20.16 20.40 20.16 20.40 164 -0.16(-0.78%)
Jun 02, 2023 20.56 20.56 20.56 20.56 100 +0.45(+2.23%)
Jun 01, 2023 20.11 20.11 20.11 20.11 206 +0.63(+3.23%)
May 31, 2023 19.48 19.48 19.48 19.48 30 +0.11(+0.58%)
May 30, 2023 19.37 19.37 19.37 19.37 78 -0.21(-1.08%)
May 26, 2023 19.46 19.58 19.46 19.58 512 +0.73(+3.85%)
May 25, 2023 18.86 18.86 18.86 18.86 13 -0.17(-0.87%)
May 24, 2023 19.02 19.02 19.02 19.02 157 -0.45(-2.31%)
May 23, 2023 19.47 19.47 19.47 19.47 41 -0.26(-1.32%)
May 22, 2023 19.72 19.74 19.69 19.73 1,358 +0.27(+1.41%)
May 19, 2023 19.35 19.46 19.32 19.46 1,026 -0.16(-0.84%)
May 18, 2023 19.62 19.62 19.62 19.62 49 +0.16(+0.82%)
May 17, 2023 19.46 19.46 19.46 19.46 17 +0.34(+1.78%)
May 16, 2023 19.08 19.12 19.08 19.12 1,062 -0.31(-1.59%)
May 15, 2023 19.43 19.43 19.43 19.43 190 +0.09(+0.46%)
May 12, 2023 19.34 19.34 19.34 19.34 100 -0.14(-0.73%)
May 11, 2023 19.48 19.48 19.48 19.48 0 -0.20(-1.00%)
May 10, 2023 19.68 19.68 19.68 19.68 4 +0.35(+1.81%)
May 09, 2023 19.33 19.33 19.33 19.33 97 -0.08(-0.41%)
May 08, 2023 19.44 19.44 19.41 19.41 170 +0.18(+0.93%)
May 05, 2023 19.22 19.37 19.22 19.23 652 +0.65(+3.49%)
May 04, 2023 18.68 18.68 18.58 18.58 437 -0.28(-1.48%)
May 03, 2023 19.05 19.05 18.86 18.86 251 +0.22(+1.18%)
May 02, 2023 18.80 18.80 18.37 18.64 526 -1.31(-6.56%)
May 01, 2023 19.95 19.95 19.95 19.95 22 -0.15(-0.74%)
Apr 28, 2023 20.10 20.10 20.10 20.10 100 +0.26(+1.29%)
Apr 27, 2023 19.84 19.84 19.84 19.84 437 -0.13(-0.64%)
Apr 26, 2023 19.97 19.97 19.97 19.97 134 +0.28(+1.44%)
Apr 25, 2023 19.69 19.69 19.69 19.69 10 -0.49(-2.44%)
Apr 24, 2023 20.18 20.18 20.18 20.18 20 -0.12(-0.59%)
Apr 21, 2023 20.30 20.30 20.30 20.30 100 +0.05(+0.23%)
Apr 20, 2023 20.25 20.25 20.25 20.25 77 -0.30(-1.44%)
Apr 19, 2023 20.28 20.55 20.28 20.55 340 +0.52(+2.59%)
Apr 18, 2023 20.28 20.28 19.97 20.03 708 -0.17(-0.84%)
Apr 17, 2023 20.20 20.20 20.20 20.20 19 +0.17(+0.87%)
Apr 14, 2023 20.03 20.03 20.03 20.03 100 +0.05(+0.23%)
Apr 13, 2023 19.60 19.98 19.60 19.98 123 +0.27(+1.37%)
Apr 12, 2023 19.84 19.84 19.71 19.71 219 -0.34(-1.68%)
Apr 11, 2023 19.98 20.05 19.98 20.05 188 +0.18(+0.89%)
Apr 10, 2023 19.87 19.87 19.87 19.87 37 -0.32(-1.58%)
Apr 06, 2023 20.19 20.19 20.19 20.19 100 -0.09(-0.44%)
Apr 05, 2023 20.87 20.87 20.28 20.28 779 -0.48(-2.31%)
Apr 04, 2023 20.66 20.76 20.66 20.76 743 +0.02(+0.10%)
Apr 03, 2023 20.71 20.74 20.71 20.74 194 -0.05(-0.23%)
Mar 31, 2023 20.70 20.79 20.70 20.79 226 +0.37(+1.80%)
Mar 30, 2023 20.42 20.42 20.42 20.42 10 -0.15(-0.74%)
Mar 29, 2023 20.57 20.57 20.57 20.57 6 +0.37(+1.84%)
Mar 28, 2023 20.13 20.20 20.13 20.20 118 +0.26(+1.30%)
Mar 27, 2023 19.70 19.94 19.70 19.94 264 +0.03(+0.13%)
Mar 24, 2023 19.91 19.91 19.91 19.91 100 -0.11(-0.53%)
Mar 23, 2023 20.02 20.02 20.02 20.02 4 -0.01(-0.05%)
Mar 22, 2023 20.03 20.03 20.03 20.03 5 -0.43(-2.10%)
Mar 21, 2023 20.46 20.46 20.46 20.46 1 +0.55(+2.76%)
Mar 20, 2023 19.99 19.99 19.72 19.91 327 -0.29(-1.43%)
Mar 17, 2023 20.20 20.20 20.20 20.20 100 -0.58(-2.78%)
Mar 16, 2023 20.78 20.78 20.78 20.78 53 +0.09(+0.42%)
Mar 15, 2023 20.69 20.69 20.69 20.69 104 -0.11(-0.53%)
Mar 14, 2023 20.68 20.80 20.68 20.80 569 -0.16(-0.77%)
Mar 13, 2023 20.96 20.96 20.96 20.96 23 +0.01(+0.07%)
Mar 10, 2023 20.91 21.21 20.91 20.95 273 -0.43(-2.01%)
Mar 09, 2023 21.52 21.52 21.38 21.38 214 -0.30(-1.37%)
Mar 08, 2023 21.70 21.70 21.67 21.67 232 -0.10(-0.48%)
Mar 07, 2023 21.78 21.78 21.78 21.78 19 -0.51(-2.29%)
Mar 06, 2023 22.64 22.64 22.18 22.29 424 -0.63(-2.77%)
Mar 03, 2023 22.67 22.92 22.60 22.92 1,759 +0.45(+2.02%)
Mar 02, 2023 21.92 22.47 21.92 22.47 1,049 +0.58(+2.65%)
Mar 01, 2023 21.89 21.89 21.89 21.89 24 +0.33(+1.55%)
Feb 28, 2023 21.35 21.55 21.33 21.55 1,866 -0.04(-0.16%)
Feb 27, 2023 21.62 21.62 21.59 21.59 838 -0.46(-2.08%)
Feb 24, 2023 22.15 22.15 21.99 22.05 1,670 -0.39(-1.75%)
Feb 23, 2023 22.44 22.44 22.44 22.44 53 -0.40(-1.74%)
Feb 22, 2023 22.81 22.84 22.81 22.84 494 -0.08(-0.35%)
Feb 21, 2023 23.53 23.53 22.71 22.92 435 -0.71(-3.00%)
Feb 17, 2023 23.63 23.63 23.63 23.63 100 +0.18(+0.77%)
Feb 16, 2023 23.45 23.45 23.45 23.45 53 -0.95(-3.89%)
Feb 15, 2023 24.11 24.39 24.11 24.39 214 +0.63(+2.65%)
Feb 14, 2023 23.77 23.77 23.77 23.77 83 +0.22(+0.93%)
Feb 13, 2023 22.95 23.58 22.95 23.55 4,430 +0.02(+0.08%)
Feb 10, 2023 23.53 23.53 23.53 23.53 100 -0.60(-2.48%)
Feb 09, 2023 24.47 24.61 24.12 24.12 1,116 -0.07(-0.30%)
Feb 08, 2023 24.20 24.20 24.20 24.20 21 +0.03(+0.14%)
Feb 07, 2023 24.17 24.17 22.97 24.16 11,774 -0.13(-0.54%)
Feb 06, 2023 24.79 24.79 24.30 24.30 1,386 -0.89(-3.55%)
Feb 03, 2023 25.06 25.45 25.04 25.19 4,287 -0.29(-1.14%)
Feb 02, 2023 25.48 25.48 25.48 25.48 389 +0.44(+1.74%)
Feb 01, 2023 24.16 25.04 24.16 25.04 205 +0.73(+3.00%)
Jan 31, 2023 23.97 24.31 23.97 24.31 509 +0.13(+0.54%)
Jan 30, 2023 24.46 24.46 24.18 24.18 2,115 -0.44(-1.78%)
Jan 27, 2023 24.62 24.62 24.62 24.62 121 +0.26(+1.07%)
Jan 26, 2023 24.35 24.36 24.35 24.36 187 +0.02(+0.09%)
Jan 25, 2023 24.10 24.34 24.01 24.34 1,555 -0.21(-0.84%)
Jan 24, 2023 24.55 24.55 24.55 24.55 78 +0.22(+0.92%)
Jan 23, 2023 24.02 24.44 24.00 24.32 5,532 +0.30(+1.25%)
Jan 20, 2023 23.98 24.02 23.96 24.02 2,235 +0.74(+3.17%)
Jan 19, 2023 23.32 23.58 23.29 23.29 2,804 +0.38(+1.65%)
Jan 18, 2023 22.91 22.91 22.91 22.91 100 -0.35(-1.50%)
Jan 17, 2023 23.46 23.46 23.26 23.26 199 -0.62(-2.59%)
Jan 13, 2023 23.88 23.88 23.88 23.88 122 +0.51(+2.17%)
Jan 12, 2023 23.13 23.37 23.13 23.37 223 +0.02(+0.09%)
Jan 11, 2023 23.31 23.35 23.31 23.35 300 +0.10(+0.43%)
Jan 10, 2023 23.36 23.36 23.25 23.25 635 +0.16(+0.69%)
Jan 09, 2023 22.72 23.43 22.72 23.09 952 +0.61(+2.71%)
Jan 06, 2023 22.40 22.67 22.40 22.48 3,469 +0.34(+1.53%)
Jan 05, 2023 22.14 22.14 22.14 22.14 684 -0.19(-0.87%)
Jan 04, 2023 21.74 22.33 21.74 22.33 291 +0.68(+3.16%)
Jan 03, 2023 21.50 21.66 21.50 21.65 1,280 -0.09(-0.42%)
Dec 30, 2022 21.74 21.74 21.74 21.74 100 -0.21(-0.95%)
Dec 29, 2022 21.27 22.12 21.26 21.95 2,885 +0.27(+1.22%)
Dec 28, 2022 21.37 21.68 21.36 21.68 566 -0.49(-2.23%)
Dec 27, 2022 22.19 22.29 22.18 22.18 1,072 -0.06(-0.27%)
Dec 23, 2022 22.68 22.69 22.24 22.24 750 -0.65(-2.85%)
Dec 22, 2022 23.20 23.20 22.38 22.89 1,624 +0.06(+0.25%)
Dec 21, 2022 22.59 22.83 22.59 22.83 376 +0.61(+2.73%)
Dec 20, 2022 22.27 22.27 22.22 22.22 313 +0.24(+1.11%)
Dec 19, 2022 22.16 22.16 21.98 21.98 1,104 +0.09(+0.41%)
Dec 16, 2022 21.53 22.07 21.53 21.89 500 +0.17(+0.77%)
Dec 15, 2022 21.71 21.74 21.71 21.72 144 -0.17(-0.77%)
Dec 14, 2022 21.98 21.98 21.83 21.89 3,042 +0.21(+0.96%)
Dec 13, 2022 21.68 21.68 21.68 21.68 3 +0.24(+1.10%)
Dec 12, 2022 21.15 21.45 21.15 21.45 971 -0.62(-2.82%)
Dec 09, 2022 21.89 22.07 21.89 22.07 136 +0.18(+0.81%)
Dec 08, 2022 21.33 21.89 21.33 21.89 689 +0.89(+4.23%)
Dec 07, 2022 20.94 21.00 20.85 21.00 1,502 -0.18(-0.84%)
Dec 06, 2022 21.18 21.18 21.18 21.18 5 +0.12(+0.56%)
Dec 05, 2022 21.36 21.80 21.06 21.06 209 -0.74(-3.40%)
Dec 02, 2022 21.74 21.92 21.65 21.80 2,570 +0.15(+0.68%)
Dec 01, 2022 21.53 21.65 21.53 21.65 117 -0.15(-0.68%)
Nov 30, 2022 21.80 21.80 21.80 21.80 20 +0.96(+4.59%)
Nov 29, 2022 20.84 20.84 20.84 20.84 8 +0.08(+0.38%)
Nov 28, 2022 20.76 20.76 20.76 20.76 2 -0.32(-1.53%)
Nov 25, 2022 21.09 21.09 21.09 21.09 33 -0.12(-0.57%)
Nov 23, 2022 21.21 21.21 21.21 21.21 38 +0.39(+1.88%)
Nov 22, 2022 20.79 20.82 20.65 20.82 610 -0.13(-0.61%)
Nov 21, 2022 21.21 21.21 20.95 20.95 78 -0.56(-2.60%)
Nov 18, 2022 21.50 21.50 21.50 21.50 43 +0.39(+1.82%)
Nov 17, 2022 21.09 21.12 21.09 21.12 164 -0.06(-0.28%)
Nov 16, 2022 21.18 21.27 21.15 21.18 433 -0.41(-1.92%)
Nov 15, 2022 21.56 21.59 21.50 21.59 1,460 +0.62(+2.97%)
Nov 14, 2022 20.97 20.97 20.97 20.97 66 -0.53(-2.48%)
Nov 11, 2022 21.50 21.50 21.50 21.50 83 +0.56(+2.69%)
Nov 10, 2022 20.91 20.94 20.91 20.94 91 +1.21(+6.16%)
Nov 09, 2022 19.73 19.76 19.73 19.73 120 -0.71(-3.48%)
Nov 08, 2022 20.44 20.44 20.44 20.44 40 +0.03(+0.15%)
Nov 07, 2022 20.14 20.44 20.14 20.41 770 +0.36(+1.77%)
Nov 04, 2022 20.08 20.08 19.91 20.05 821 +0.06(+0.30%)
Nov 03, 2022 19.79 19.99 19.79 19.99 614 -0.06(-0.30%)
Nov 02, 2022 20.05 20.05 20.05 20.05 29 +0.62(+3.20%)
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.