Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 21.96 21.98 21.70 21.70 149,047 -0.40(-1.79%)
Apr 29, 2024 21.85 22.11 21.74 22.10 256,324 +0.26(+1.18%)
Apr 26, 2024 21.79 22.07 21.79 21.84 140,591 +0.01(+0.05%)
Apr 25, 2024 21.66 21.83 21.42 21.83 188,452 +0.02(+0.09%)
Apr 24, 2024 21.70 21.93 21.66 21.81 159,176 -0.01(-0.05%)
Apr 23, 2024 21.37 21.85 21.37 21.82 169,917 +0.37(+1.71%)
Apr 22, 2024 21.39 21.52 21.29 21.45 191,301 +0.08(+0.37%)
Apr 19, 2024 21.04 21.43 21.04 21.37 184,871 +0.30(+1.41%)
Apr 18, 2024 20.87 21.09 20.74 21.08 185,021 +0.30(+1.43%)
Apr 17, 2024 21.43 21.46 20.76 20.78 117,768 -0.49(-2.28%)
Apr 16, 2024 21.01 21.31 20.69 21.26 184,447 +0.08(+0.37%)
Apr 15, 2024 21.66 21.69 21.12 21.18 104,215 -0.36(-1.66%)
Apr 12, 2024 21.46 21.58 21.27 21.54 133,612 -0.04(-0.18%)
Apr 11, 2024 21.80 21.80 21.51 21.58 107,387 -0.14(-0.64%)
Apr 10, 2024 21.73 21.86 21.39 21.72 244,925 -0.44(-1.97%)
Apr 09, 2024 22.09 22.32 21.89 22.16 130,487 +0.07(+0.31%)
Apr 08, 2024 22.13 22.24 21.97 22.09 145,223 +0.07(+0.31%)
Apr 05, 2024 21.75 22.21 21.74 22.02 168,824 +0.13(+0.59%)
Apr 04, 2024 22.64 22.64 21.82 21.89 194,534 -0.53(-2.39%)
Apr 03, 2024 22.32 22.77 22.32 22.42 327,261 -0.06(-0.26%)
Apr 02, 2024 22.35 22.65 22.20 22.48 326,755 -0.07(-0.31%)
Apr 01, 2024 23.01 23.01 22.43 22.55 226,566 -0.41(-1.77%)
Mar 28, 2024 22.96 23.15 22.80 22.96 238,678 -0.05(-0.22%)
Mar 27, 2024 23.08 23.26 22.85 23.01 238,927 +0.10(+0.43%)
Mar 26, 2024 23.07 23.19 22.71 22.91 294,981 -0.09(-0.39%)
Mar 25, 2024 22.82 23.11 22.55 23.00 323,275 +0.15(+0.65%)
Mar 22, 2024 22.53 23.41 22.38 22.85 607,337 +1.25(+5.78%)
Mar 21, 2024 21.49 21.75 21.37 21.60 382,062 +0.15(+0.69%)
Mar 20, 2024 21.39 21.73 21.14 21.45 481,422 +0.11(+0.51%)
Mar 19, 2024 20.74 21.34 20.71 21.34 755,037 +0.60(+2.91%)
Mar 18, 2024 20.92 21.03 20.72 20.74 375,495 +0.09(+0.43%)
Mar 15, 2024 20.58 21.08 20.47 20.65 2,984,872 -0.03(-0.14%)
Mar 14, 2024 20.86 21.00 20.44 20.68 555,526 -0.24(-1.16%)
Mar 13, 2024 20.80 21.20 20.80 20.92 363,122 +0.08(+0.38%)
Mar 12, 2024 20.67 20.96 20.45 20.84 198,044 +0.22(+1.05%)
Mar 11, 2024 20.84 20.92 20.51 20.63 271,750 -0.26(-1.23%)
Mar 08, 2024 21.17 21.54 20.86 20.88 357,145 -0.23(-1.07%)
Mar 07, 2024 21.28 21.63 21.10 21.11 319,609 +0.02(+0.09%)
Mar 06, 2024 20.60 21.49 20.60 21.09 814,391 +0.68(+3.33%)
Mar 05, 2024 20.02 21.32 19.85 20.41 293,837 +1.29(+6.75%)
Mar 04, 2024 19.20 19.38 18.93 19.12 159,941 +0.20(+1.04%)
Mar 01, 2024 19.01 19.01 18.58 18.92 137,906 -0.01(-0.05%)
Feb 29, 2024 19.00 19.10 18.81 18.93 187,725 +0.18(+0.95%)
Feb 28, 2024 18.96 19.01 18.74 18.76 112,222 -0.37(-1.96%)
Feb 27, 2024 19.49 19.50 19.02 19.13 89,918 -0.23(-1.17%)
Feb 26, 2024 19.20 19.47 19.20 19.36 149,784 +0.06(+0.31%)
Feb 23, 2024 18.83 19.31 18.72 19.30 152,736 +0.41(+2.19%)
Feb 22, 2024 18.71 18.92 18.55 18.88 103,328 +0.13(+0.68%)
Feb 21, 2024 18.72 18.79 18.50 18.76 116,620 +0.06(+0.32%)
Feb 20, 2024 18.61 18.79 18.58 18.70 114,931 -0.09(-0.47%)
Feb 16, 2024 19.13 19.16 18.78 18.79 155,954 -0.51(-2.65%)
Feb 15, 2024 19.01 19.31 18.88 19.30 170,905 +0.41(+2.19%)
Feb 14, 2024 18.49 18.93 18.39 18.88 149,461 +0.53(+2.90%)
Feb 13, 2024 18.58 18.75 18.13 18.35 204,543 -0.78(-4.07%)
Feb 12, 2024 18.91 19.26 18.91 19.13 175,402 +0.21(+1.09%)
Feb 09, 2024 18.52 18.95 18.45 18.92 93,434 +0.53(+2.89%)
Feb 08, 2024 18.11 18.43 18.10 18.39 102,942 +0.31(+1.69%)
Feb 07, 2024 18.30 18.30 17.98 18.09 88,912 -0.19(-1.02%)
Feb 06, 2024 18.20 18.40 18.20 18.27 91,778 +0.03(+0.16%)
Feb 05, 2024 18.54 18.54 18.24 18.24 169,964 -0.53(-2.83%)
Feb 02, 2024 18.57 18.97 18.52 18.78 165,659 +0.03(+0.16%)
Feb 01, 2024 18.53 18.78 18.39 18.75 172,204 +0.29(+1.55%)
Jan 31, 2024 18.36 18.83 18.32 18.46 314,279 +0.10(+0.54%)
Jan 30, 2024 18.31 18.47 18.30 18.36 107,934 -0.06(-0.32%)
Jan 29, 2024 18.59 18.73 18.35 18.42 174,246 -0.11(-0.58%)
Jan 26, 2024 18.77 18.80 18.46 18.53 109,609 -0.08(-0.42%)
Jan 25, 2024 18.82 18.82 18.33 18.61 144,701 +0.09(+0.48%)
Jan 24, 2024 18.82 18.84 18.38 18.52 140,826 -0.10(-0.53%)
Jan 23, 2024 18.87 19.02 18.60 18.62 107,962 -0.04(-0.21%)
Jan 22, 2024 18.56 18.72 18.45 18.66 144,630 +0.16(+0.85%)
Jan 19, 2024 18.56 18.68 18.22 18.50 156,645 +0.05(+0.27%)
Jan 18, 2024 18.01 18.50 17.94 18.45 724,320 +0.43(+2.40%)
Jan 17, 2024 17.80 18.12 17.75 18.02 319,550 -0.03(-0.16%)
Jan 16, 2024 18.12 18.22 17.97 18.05 161,528 -0.27(-1.45%)
Jan 12, 2024 18.41 18.46 18.09 18.31 243,613 +0.16(+0.87%)
Jan 11, 2024 18.25 18.42 17.93 18.16 412,023 -0.23(-1.23%)
Jan 10, 2024 18.38 18.58 18.19 18.38 271,721 +0.00(+0.00%)
Jan 09, 2024 18.49 18.57 18.30 18.38 139,268 -0.30(-1.58%)
Jan 08, 2024 18.93 18.98 18.58 18.68 321,838 -0.23(-1.20%)
Jan 05, 2024 18.67 19.02 18.44 18.90 181,706 +0.14(+0.73%)
Jan 04, 2024 18.93 18.94 18.71 18.77 155,805 -0.11(-0.57%)
Jan 03, 2024 19.31 19.45 18.80 18.87 171,784 -0.45(-2.34%)
Jan 02, 2024 19.20 19.58 19.10 19.33 153,921 +0.08(+0.41%)
Dec 29, 2023 19.68 19.71 19.25 19.25 167,419 -0.17(-0.86%)
Dec 28, 2023 19.49 19.59 19.35 19.42 95,525 -0.22(-1.10%)
Dec 27, 2023 19.70 19.75 19.55 19.63 106,361 +0.02(+0.10%)
Dec 26, 2023 19.65 19.71 19.56 19.61 96,635 +0.04(+0.20%)
Dec 22, 2023 19.67 19.88 19.47 19.57 131,755 -0.04(-0.20%)
Dec 21, 2023 19.46 19.66 19.35 19.61 209,437 +0.26(+1.32%)
Dec 20, 2023 19.54 19.86 19.36 19.36 164,160 -0.31(-1.55%)
Dec 19, 2023 19.09 19.68 19.02 19.66 276,431 +0.72(+3.79%)
Dec 18, 2023 19.07 19.07 18.78 18.94 313,889 -0.10(-0.52%)
Dec 15, 2023 19.48 19.57 18.99 19.04 2,679,065 -0.29(-1.48%)
Dec 14, 2023 19.04 19.76 19.04 19.33 542,093 +0.71(+3.81%)
Dec 13, 2023 17.87 18.66 17.78 18.62 586,615 +0.75(+4.19%)
Dec 12, 2023 17.87 18.05 17.68 17.87 273,489 +0.00(+0.00%)
Dec 11, 2023 17.81 17.97 17.72 17.87 274,444 +0.10(+0.55%)
Dec 08, 2023 17.93 18.05 17.70 17.77 167,470 -0.22(-1.20%)
Dec 07, 2023 17.72 17.99 17.53 17.99 310,048 +0.39(+2.24%)
Dec 06, 2023 17.77 17.97 17.59 17.59 433,077 -0.17(-0.94%)
Dec 05, 2023 17.59 17.86 17.49 17.76 216,813 +0.12(+0.67%)
Dec 04, 2023 17.43 17.71 17.43 17.64 202,033 +0.13(+0.73%)
Dec 01, 2023 17.27 17.59 17.19 17.52 210,703 +0.30(+1.74%)
Nov 30, 2023 17.02 17.21 16.81 17.21 294,018 +0.31(+1.85%)
Nov 29, 2023 16.97 17.05 16.83 16.90 191,053 -0.02(-0.12%)
Nov 28, 2023 16.99 17.03 16.79 16.92 145,803 -0.07(-0.40%)
Nov 27, 2023 17.10 17.11 16.95 16.99 514,848 -0.15(-0.86%)
Nov 24, 2023 17.09 17.19 16.94 17.14 69,173 +0.13(+0.75%)
Nov 22, 2023 16.96 17.06 16.90 17.01 105,377 +0.10(+0.58%)
Nov 21, 2023 17.16 17.27 16.85 16.91 128,492 -0.25(-1.48%)
Nov 20, 2023 17.26 17.29 16.98 17.17 139,507 -0.03(-0.17%)
Nov 17, 2023 17.26 17.39 17.19 17.20 254,155 +0.12(+0.69%)
Nov 16, 2023 17.02 17.21 16.95 17.08 121,440 -0.06(-0.34%)
Nov 15, 2023 17.08 17.30 16.96 17.14 142,728 +0.11(+0.63%)
Nov 14, 2023 16.79 17.10 16.79 17.03 189,064 +0.60(+3.63%)
Nov 13, 2023 16.38 16.56 16.30 16.43 152,917 +0.10(+0.60%)
Nov 10, 2023 16.37 16.50 16.09 16.34 160,509 +0.05(+0.30%)
Nov 09, 2023 16.35 16.52 16.11 16.29 154,386 +0.12(+0.72%)
Nov 08, 2023 16.43 16.46 16.02 16.17 276,463 -0.39(-2.36%)
Nov 07, 2023 17.54 17.54 16.54 16.56 186,135 -1.10(-6.25%)
Nov 06, 2023 17.54 17.75 17.40 17.66 167,423 +0.11(+0.61%)
Nov 03, 2023 17.23 17.70 17.23 17.56 131,585 +0.56(+3.28%)
Nov 02, 2023 16.16 17.02 16.16 17.00 142,814 +1.05(+6.55%)
Nov 01, 2023 15.29 16.25 15.29 15.95 185,839 -0.43(-2.62%)
Oct 31, 2023 16.55 16.59 16.34 16.38 54,520 -0.10(-0.59%)
Oct 30, 2023 16.34 16.50 16.09 16.48 101,800 +0.36(+2.24%)
Oct 27, 2023 16.30 16.39 15.98 16.12 131,864 -0.24(-1.49%)
Oct 26, 2023 16.18 16.53 16.18 16.36 91,825 +0.18(+1.09%)
Oct 25, 2023 16.22 16.77 16.00 16.19 192,378 -0.17(-1.02%)
Oct 24, 2023 16.12 16.36 16.12 16.36 222,346 +0.32(+2.01%)
Oct 23, 2023 16.51 16.56 16.00 16.03 122,241 -0.48(-2.90%)
Oct 20, 2023 16.67 16.75 16.44 16.51 144,934 -0.07(-0.41%)
Oct 19, 2023 16.79 16.90 16.52 16.58 130,926 -0.29(-1.74%)
Oct 18, 2023 16.89 17.05 16.75 16.87 188,292 -0.17(-0.97%)
Oct 17, 2023 16.86 17.16 16.86 17.04 203,539 +0.08(+0.46%)
Oct 16, 2023 16.97 17.07 16.88 16.96 112,359 +0.21(+1.28%)
Oct 13, 2023 17.29 17.38 16.71 16.75 134,848 -0.42(-2.45%)
Oct 12, 2023 17.52 17.52 17.00 17.17 133,918 -0.31(-1.79%)
Oct 11, 2023 17.24 17.48 17.21 17.48 153,196 +0.33(+1.94%)
Oct 10, 2023 17.22 17.35 17.13 17.15 121,450 -0.05(-0.28%)
Oct 09, 2023 16.95 17.34 16.87 17.20 118,946 +0.07(+0.40%)
Oct 06, 2023 17.08 17.21 16.74 17.13 114,780 +0.10(+0.57%)
Oct 05, 2023 17.22 17.26 16.80 17.03 156,157 -0.19(-1.08%)
Oct 04, 2023 17.34 17.39 16.90 17.21 147,239 -0.08(-0.45%)
Oct 03, 2023 17.59 17.60 17.28 17.29 107,652 -0.28(-1.61%)
Oct 02, 2023 17.38 17.59 17.23 17.58 147,607 +0.06(+0.33%)
Sep 29, 2023 17.93 17.95 17.43 17.52 141,190 -0.26(-1.48%)
Sep 28, 2023 17.80 18.03 17.73 17.78 200,680 +0.04(+0.22%)
Sep 27, 2023 17.53 17.79 17.48 17.74 94,717 +0.33(+1.91%)
Sep 26, 2023 17.51 17.72 17.37 17.41 132,009 -0.15(-0.83%)
Sep 25, 2023 17.58 17.64 17.49 17.56 168,998 -0.14(-0.77%)
Sep 22, 2023 17.71 17.82 17.66 17.69 85,923 +0.10(+0.56%)
Sep 21, 2023 17.54 17.69 17.40 17.60 95,639 -0.05(-0.28%)
Sep 20, 2023 17.66 17.85 17.60 17.64 124,280 +0.08(+0.45%)
Sep 19, 2023 17.57 17.70 17.34 17.57 294,693 -0.06(-0.33%)
Sep 18, 2023 17.51 17.82 17.43 17.63 151,517 +0.29(+1.69%)
Sep 15, 2023 17.43 17.64 17.13 17.33 1,541,885 -0.22(-1.28%)
Sep 14, 2023 17.28 17.57 17.26 17.56 99,539 +0.45(+2.63%)
Sep 13, 2023 17.00 17.24 16.80 17.11 124,852 +0.18(+1.04%)
Sep 12, 2023 17.24 17.33 16.90 16.93 108,410 -0.27(-1.56%)
Sep 11, 2023 17.26 17.38 17.06 17.20 108,259 -0.06(-0.34%)
Sep 08, 2023 17.33 17.38 17.16 17.26 127,789 -0.10(-0.56%)
Sep 07, 2023 17.65 17.83 17.12 17.36 197,134 -0.42(-2.35%)
Sep 06, 2023 17.83 18.07 17.69 17.77 113,897 -0.04(-0.22%)
Sep 05, 2023 18.33 18.33 17.53 17.81 351,477 -0.70(-3.77%)
Sep 01, 2023 18.36 18.56 18.34 18.51 102,262 +0.27(+1.49%)
Aug 31, 2023 18.35 18.75 18.19 18.24 194,173 -0.05(-0.27%)
Aug 30, 2023 18.04 18.35 18.04 18.29 66,291 +0.16(+0.91%)
Aug 29, 2023 18.03 18.16 17.94 18.12 86,392 -0.02(-0.11%)
Aug 28, 2023 17.93 18.31 17.93 18.14 119,094 +0.24(+1.35%)
Aug 25, 2023 17.83 17.99 17.65 17.90 65,506 +0.10(+0.54%)
Aug 24, 2023 17.86 18.11 17.71 17.80 83,271 -0.14(-0.76%)
Aug 23, 2023 18.01 18.03 17.80 17.94 69,212 -0.06(-0.32%)
Aug 22, 2023 18.19 18.25 17.87 18.00 66,096 -0.12(-0.64%)
Aug 21, 2023 18.36 18.36 17.96 18.11 62,620 -0.29(-1.58%)
Aug 18, 2023 18.12 18.49 18.09 18.40 185,601 +0.13(+0.69%)
Aug 17, 2023 17.95 18.33 17.95 18.28 74,912 +0.33(+1.84%)
Aug 16, 2023 18.34 18.54 17.94 17.95 69,095 -0.42(-2.27%)
Aug 15, 2023 18.22 18.58 18.06 18.36 60,187 +0.11(+0.58%)
Aug 14, 2023 18.42 18.47 18.16 18.26 98,794 -0.18(-1.00%)
Aug 11, 2023 18.46 18.65 18.42 18.44 299,885 -0.07(-0.37%)
Aug 10, 2023 18.54 18.73 18.33 18.51 109,045 +0.00(+0.00%)
Aug 09, 2023 18.05 18.68 17.85 18.51 95,492 +0.56(+3.13%)
Aug 08, 2023 17.71 18.33 17.65 17.95 70,749 +0.03(+0.16%)
Aug 07, 2023 17.96 18.16 17.80 17.92 106,219 -0.06(-0.32%)
Aug 04, 2023 18.32 18.40 17.88 17.98 76,891 -0.22(-1.23%)
Aug 03, 2023 18.35 19.03 16.89 18.20 122,771 -0.82(-4.33%)
Aug 02, 2023 19.00 19.14 18.93 19.02 48,538 -0.18(-0.96%)
Aug 01, 2023 18.91 19.27 18.77 19.21 91,050 +0.19(+1.02%)
Jul 31, 2023 19.02 19.29 18.93 19.01 93,464 -0.05(-0.25%)
Jul 28, 2023 19.35 19.46 19.04 19.06 60,321 -0.19(-1.01%)
Jul 27, 2023 19.48 19.51 19.19 19.26 93,364 -0.20(-1.05%)
Jul 26, 2023 19.54 19.74 19.39 19.46 80,861 -0.13(-0.64%)
Jul 25, 2023 19.28 19.67 19.28 19.59 79,008 +0.23(+1.20%)
Jul 24, 2023 19.15 19.37 18.98 19.35 62,838 +0.20(+1.06%)
Jul 21, 2023 19.28 19.28 19.06 19.15 83,909 -0.06(-0.30%)
Jul 20, 2023 19.23 19.23 18.89 19.21 72,188 +0.08(+0.41%)
Jul 19, 2023 19.16 19.18 18.90 19.13 77,758 -0.02(-0.10%)
Jul 18, 2023 18.80 19.16 18.77 19.15 78,321 +0.32(+1.70%)
Jul 17, 2023 18.72 18.95 18.64 18.83 84,296 +0.05(+0.26%)
Jul 14, 2023 18.72 18.84 18.54 18.78 67,132 -0.01(-0.05%)
Jul 13, 2023 19.15 19.23 18.68 18.79 114,506 -0.41(-2.12%)
Jul 12, 2023 19.37 19.43 19.18 19.20 99,390 +0.15(+0.76%)
Jul 11, 2023 18.99 19.19 18.87 19.05 81,301 +0.07(+0.36%)
Jul 10, 2023 18.78 18.99 18.73 18.98 67,171 +0.12(+0.62%)
Jul 07, 2023 18.72 19.18 18.72 18.87 118,452 +0.13(+0.67%)
Jul 06, 2023 18.63 18.79 18.47 18.74 89,817 +0.05(+0.26%)
Jul 05, 2023 18.98 18.98 18.50 18.69 102,756 -0.39(-2.03%)
Jul 03, 2023 18.72 19.09 18.72 19.08 35,820 +0.24(+1.29%)
Jun 30, 2023 19.06 19.06 18.83 18.84 87,222 -0.08(-0.41%)
Jun 29, 2023 18.64 19.04 18.64 18.92 57,479 +0.27(+1.46%)
Jun 28, 2023 18.75 18.75 18.50 18.64 59,286 -0.12(-0.62%)
Jun 27, 2023 18.65 18.94 18.46 18.76 74,150 +0.19(+1.04%)
Jun 26, 2023 18.46 18.77 18.46 18.57 115,353 +0.11(+0.58%)
Jun 23, 2023 18.69 18.96 18.42 18.46 335,735 -0.54(-2.86%)
Jun 22, 2023 19.02 19.02 18.67 19.00 104,725 -0.01(-0.05%)
Jun 21, 2023 19.34 19.34 18.99 19.01 107,506 -0.37(-1.90%)
Jun 20, 2023 19.25 19.52 19.05 19.38 125,231 -0.08(-0.40%)
Jun 16, 2023 19.47 19.59 19.00 19.46 778,051 +0.14(+0.70%)
Jun 15, 2023 18.73 19.33 18.73 19.32 193,521 +1.01(+5.53%)
May 08, 2023 18.62 18.74 18.03 18.31 86,817 -0.34(-1.81%)
May 05, 2023 18.08 18.67 18.08 18.65 140,085 +0.92(+5.21%)
May 04, 2023 18.02 18.09 17.42 17.72 238,472 -0.40(-2.23%)
May 03, 2023 18.13 18.45 17.98 18.13 146,850 +0.09(+0.48%)
May 02, 2023 18.40 18.48 17.87 18.04 139,264 -0.29(-1.58%)
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.