Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 20.12 20.12 20.12 20.12 6 +0.13(+0.66%)
Oct 30, 2023 19.99 20.00 19.99 19.99 7,785 +0.28(+1.41%)
Oct 27, 2023 19.85 19.85 19.71 19.71 418 +0.01(+0.04%)
Oct 26, 2023 19.70 19.70 19.70 19.70 28 -0.26(-1.31%)
Oct 25, 2023 20.24 20.24 19.97 19.97 987 -0.64(-3.10%)
Oct 24, 2023 20.21 20.61 20.21 20.61 303 +0.42(+2.08%)
Oct 23, 2023 20.19 20.19 20.19 20.19 4 +0.08(+0.40%)
Oct 20, 2023 20.16 20.16 20.11 20.11 109 -0.20(-0.96%)
Oct 19, 2023 20.39 20.39 20.30 20.30 954 +0.01(+0.04%)
Oct 18, 2023 20.29 20.29 20.29 20.29 3 -0.54(-2.58%)
Oct 17, 2023 20.68 20.90 20.68 20.83 2,217 -0.15(-0.72%)
Oct 16, 2023 20.71 20.98 20.71 20.98 2,652 +0.33(+1.60%)
Oct 13, 2023 20.90 20.90 20.64 20.65 1,302 -0.38(-1.80%)
Oct 12, 2023 21.22 21.22 21.03 21.03 667 -0.28(-1.31%)
Oct 11, 2023 21.31 21.31 21.31 21.31 4 +0.09(+0.41%)
Oct 10, 2023 21.22 21.22 21.22 21.22 1 +0.34(+1.64%)
Oct 09, 2023 20.88 20.88 20.88 20.88 19 +0.05(+0.22%)
Oct 06, 2023 20.83 20.83 20.83 20.83 0 +0.42(+2.04%)
Oct 05, 2023 20.42 20.42 20.42 20.42 4 +0.03(+0.16%)
Oct 04, 2023 20.23 20.39 20.23 20.39 106 +0.11(+0.54%)
Oct 03, 2023 20.28 20.28 20.28 20.28 78 -0.24(-1.19%)
Oct 02, 2023 20.58 20.58 20.52 20.52 270 -0.09(-0.45%)
Sep 29, 2023 20.61 20.61 20.61 20.61 278 +0.10(+0.50%)
Sep 28, 2023 20.32 20.51 20.32 20.51 359 +0.10(+0.50%)
Sep 27, 2023 20.41 20.41 20.41 20.41 51 +0.07(+0.32%)
Sep 26, 2023 20.34 20.34 20.34 20.34 0 -0.17(-0.84%)
Sep 25, 2023 20.51 20.52 20.52 20.52 342 -0.07(-0.34%)
Sep 22, 2023 20.73 20.74 20.59 20.59 1,383 +0.09(+0.44%)
Sep 21, 2023 20.50 20.50 20.50 20.50 1 -0.47(-2.26%)
Sep 20, 2023 21.24 21.25 20.97 20.97 951 -0.30(-1.40%)
Sep 19, 2023 21.27 21.27 21.27 21.27 97 -0.13(-0.61%)
Sep 18, 2023 21.40 21.40 21.40 21.40 2 -0.07(-0.35%)
Sep 15, 2023 21.47 21.47 21.47 21.47 0 -0.18(-0.85%)
Sep 14, 2023 21.64 21.66 21.64 21.66 155 +0.15(+0.71%)
Sep 13, 2023 21.50 21.50 21.50 21.50 120 -0.12(-0.57%)
Sep 12, 2023 21.68 21.68 21.63 21.63 1,078 -0.09(-0.41%)
Sep 11, 2023 21.79 21.79 21.72 21.72 649 +0.14(+0.65%)
Sep 08, 2023 21.59 21.59 21.55 21.58 1,454 +0.03(+0.14%)
Sep 07, 2023 21.55 21.55 21.55 21.55 0 -0.17(-0.79%)
Sep 06, 2023 21.72 21.72 21.72 21.72 2 -0.04(-0.20%)
Sep 05, 2023 21.76 21.76 21.76 21.76 22 -0.06(-0.26%)
Sep 01, 2023 21.81 21.81 21.81 21.81 100 +0.07(+0.30%)
Aug 31, 2023 21.75 21.75 21.75 21.75 50 +0.03(+0.14%)
Aug 30, 2023 21.72 21.72 21.72 21.72 33 +0.02(+0.11%)
Aug 29, 2023 21.69 21.69 21.69 21.69 1 +0.37(+1.71%)
Aug 28, 2023 21.33 21.33 21.33 21.33 161 +0.35(+1.69%)
Aug 25, 2023 20.98 20.98 20.98 20.98 100 +0.03(+0.13%)
Aug 24, 2023 20.95 20.95 20.95 20.95 167 -0.38(-1.78%)
Aug 23, 2023 21.33 21.33 21.33 21.33 1 +0.34(+1.63%)
Aug 22, 2023 20.98 20.98 20.98 20.98 0 -0.05(-0.24%)
Aug 21, 2023 21.03 21.03 21.03 21.03 66 +0.19(+0.89%)
Aug 18, 2023 20.85 20.85 20.85 20.85 100 -0.14(-0.65%)
Aug 17, 2023 20.98 20.98 20.98 20.98 100 -0.20(-0.92%)
Aug 16, 2023 21.18 21.18 21.18 21.18 110 -0.30(-1.42%)
Aug 15, 2023 21.48 21.48 21.48 21.48 71 -0.27(-1.25%)
Aug 14, 2023 21.76 21.76 21.76 21.76 0 +0.14(+0.65%)
Aug 11, 2023 21.61 21.61 21.61 21.61 421 -0.35(-1.59%)
Aug 10, 2023 22.26 22.26 21.96 21.96 521 +0.13(+0.57%)
Aug 09, 2023 22.21 22.21 21.84 21.84 155 -0.42(-1.89%)
Aug 08, 2023 22.26 22.26 22.26 22.26 101 -0.25(-1.11%)
Aug 07, 2023 22.51 22.51 22.28 22.51 2,357 +0.10(+0.45%)
Aug 04, 2023 22.41 22.41 22.41 22.41 205 +0.06(+0.28%)
Aug 03, 2023 22.35 22.35 22.35 22.35 2 +0.16(+0.70%)
Aug 02, 2023 22.31 22.31 22.19 22.19 675 -0.79(-3.45%)
Aug 01, 2023 22.98 22.98 22.98 22.98 150 -0.15(-0.64%)
Jul 31, 2023 23.13 23.13 23.13 23.13 183 +0.15(+0.65%)
Jul 28, 2023 22.74 22.98 22.74 22.98 784 +0.60(+2.67%)
Jul 27, 2023 22.39 22.39 22.39 22.39 102 -0.18(-0.79%)
Jul 26, 2023 22.57 22.57 22.57 22.57 258 +0.08(+0.37%)
Jul 25, 2023 22.48 22.48 22.48 22.48 266 -0.06(-0.26%)
Jul 24, 2023 22.35 22.54 22.35 22.54 392 +0.03(+0.12%)
Jul 21, 2023 22.51 22.51 22.51 22.51 173 -0.06(-0.28%)
Jul 20, 2023 22.58 22.58 22.58 22.58 129 -0.61(-2.62%)
Jul 19, 2023 23.19 23.19 23.19 23.19 1 +0.02(+0.07%)
Jul 18, 2023 23.05 23.17 22.98 23.17 3,030 +0.04(+0.15%)
Jul 17, 2023 23.07 23.14 23.07 23.14 112 +0.24(+1.05%)
Jul 14, 2023 23.26 23.26 22.89 22.89 479 -0.37(-1.59%)
Jul 13, 2023 23.14 23.26 23.14 23.26 361 +0.44(+1.95%)
Jul 12, 2023 22.78 22.86 22.78 22.82 346 +0.46(+2.06%)
Jul 11, 2023 22.36 22.36 22.36 22.36 11 +0.48(+2.21%)
Jul 10, 2023 21.88 21.88 21.88 21.88 1 +0.24(+1.10%)
Jul 07, 2023 21.68 21.76 21.64 21.64 306 +0.20(+0.95%)
Jul 06, 2023 21.43 21.43 21.43 21.43 25 -0.42(-1.92%)
Jul 05, 2023 21.95 21.95 21.85 21.85 222 -0.25(-1.15%)
Jul 03, 2023 22.11 22.11 22.11 22.11 100 +0.19(+0.88%)
Jun 30, 2023 21.92 21.92 21.92 21.92 100 +0.30(+1.39%)
Jun 29, 2023 21.61 21.61 21.61 21.61 296 -0.12(-0.55%)
Jun 28, 2023 21.73 21.73 21.73 21.73 698 -0.00(-0.01%)
Jun 27, 2023 21.44 21.74 21.44 21.74 504 +0.55(+2.62%)
Jun 26, 2023 21.18 21.42 21.18 21.18 10,362 -0.10(-0.46%)
Jun 23, 2023 21.28 21.28 21.28 21.28 0 -0.28(-1.29%)
Jun 22, 2023 21.57 21.57 21.56 21.56 552 -0.12(-0.55%)
Jun 21, 2023 21.65 21.68 21.65 21.68 162 -0.35(-1.57%)
Jun 20, 2023 21.97 22.02 21.97 22.02 170 -0.31(-1.40%)
Jun 16, 2023 22.59 22.59 22.33 22.33 492 -0.12(-0.53%)
Jun 15, 2023 22.45 22.45 22.45 22.45 122 +0.09(+0.39%)
Jun 14, 2023 22.37 22.37 22.37 22.37 172 +0.17(+0.78%)
Jun 13, 2023 22.22 22.26 22.19 22.19 526 +0.32(+1.45%)
Jun 12, 2023 21.66 21.88 21.66 21.88 537 +0.29(+1.34%)
Jun 09, 2023 21.65 21.74 21.59 21.59 1,510 +0.04(+0.21%)
Jun 08, 2023 21.54 21.54 21.54 21.54 0 +0.22(+1.04%)
Jun 07, 2023 21.47 21.47 21.32 21.32 172 -0.19(-0.86%)
Jun 06, 2023 21.51 21.51 21.51 21.51 0 +0.28(+1.33%)
Jun 05, 2023 21.22 21.22 21.22 21.22 34 -0.09(-0.41%)
Jun 02, 2023 21.12 21.61 21.09 21.31 2,512 +0.23(+1.08%)
Jun 01, 2023 20.69 21.08 20.69 21.08 2,676 +0.44(+2.11%)
May 31, 2023 20.67 20.67 20.64 20.65 7,963 -0.16(-0.78%)
May 30, 2023 21.10 21.10 20.81 20.81 1,290 -0.18(-0.84%)
May 26, 2023 20.58 20.99 20.58 20.99 184 +0.45(+2.21%)
May 25, 2023 20.53 20.53 20.53 20.53 0 +0.19(+0.93%)
May 24, 2023 20.23 20.34 20.23 20.34 143 -0.17(-0.84%)
May 23, 2023 20.52 20.52 20.52 20.52 61 -0.41(-1.98%)
May 22, 2023 20.93 20.93 20.93 20.93 0 +0.15(+0.73%)
May 19, 2023 20.78 20.78 20.78 20.78 0 -0.14(-0.66%)
May 18, 2023 20.91 20.91 20.91 20.91 0 +0.18(+0.86%)
May 17, 2023 20.74 20.74 20.74 20.74 343 +0.33(+1.61%)
May 16, 2023 20.30 20.41 20.30 20.41 302 -0.20(-0.98%)
May 15, 2023 20.61 20.61 20.61 20.61 0 +0.41(+2.04%)
May 12, 2023 20.17 20.20 20.17 20.20 117 -0.18(-0.90%)
May 11, 2023 20.38 20.38 20.38 20.38 0 -0.01(-0.05%)
May 10, 2023 20.57 20.57 20.39 20.39 341 +0.02(+0.09%)
May 09, 2023 20.37 20.37 20.37 20.37 148 -0.13(-0.65%)
May 08, 2023 20.39 20.54 20.39 20.51 756 +0.21(+1.01%)
May 05, 2023 20.30 20.30 20.30 20.30 0 +0.39(+1.94%)
May 04, 2023 19.81 19.91 19.81 19.91 302 -0.03(-0.16%)
May 03, 2023 19.95 19.95 19.95 19.95 4 -0.08(-0.40%)
May 02, 2023 20.05 20.06 20.03 20.03 312 -0.39(-1.90%)
May 01, 2023 20.41 20.41 20.41 20.41 218 +0.04(+0.22%)
Apr 28, 2023 20.11 20.37 20.11 20.37 403 +0.20(+1.00%)
Apr 27, 2023 20.17 20.17 20.17 20.17 2 +0.34(+1.73%)
Apr 26, 2023 20.06 20.06 19.82 19.82 1,247 -0.08(-0.41%)
Apr 25, 2023 20.16 20.16 19.91 19.91 483 -0.39(-1.94%)
Apr 24, 2023 20.30 20.30 20.30 20.30 112 -0.15(-0.75%)
Apr 21, 2023 20.45 20.45 20.45 20.45 146 -0.02(-0.07%)
Apr 20, 2023 20.47 20.47 20.47 20.47 192 -0.17(-0.82%)
Apr 19, 2023 20.60 20.64 20.59 20.64 744 -0.16(-0.75%)
Apr 18, 2023 20.83 20.83 20.72 20.79 404 +0.13(+0.62%)
Apr 17, 2023 20.67 20.67 20.67 20.67 0 +0.14(+0.67%)
Apr 14, 2023 20.53 20.53 20.53 20.53 100 -0.12(-0.60%)
Apr 13, 2023 20.65 20.65 20.65 20.65 1 +0.35(+1.73%)
Apr 12, 2023 20.30 20.30 20.30 20.30 14 -0.37(-1.81%)
Apr 11, 2023 20.71 20.71 20.67 20.67 330 -0.10(-0.48%)
Apr 10, 2023 20.77 20.77 20.77 20.77 62 +0.08(+0.41%)
Apr 06, 2023 20.69 20.69 20.69 20.69 100 +0.09(+0.45%)
Apr 05, 2023 20.60 20.60 20.60 20.60 132 -0.35(-1.66%)
Apr 04, 2023 20.88 20.94 20.83 20.94 2,464 -0.02(-0.10%)
Apr 03, 2023 20.89 20.97 20.89 20.97 863 +0.02(+0.10%)
Mar 31, 2023 20.94 20.94 20.94 20.94 100 +0.23(+1.13%)
Mar 30, 2023 20.71 20.71 20.71 20.71 0 +0.30(+1.45%)
Mar 29, 2023 20.41 20.41 20.41 20.41 5 +0.31(+1.56%)
Mar 28, 2023 20.10 20.10 20.10 20.10 60 +0.03(+0.15%)
Mar 27, 2023 20.07 20.07 20.07 20.07 123 -0.01(-0.05%)
Mar 24, 2023 19.91 20.08 19.91 20.08 403 -0.06(-0.31%)
Mar 23, 2023 20.14 20.14 20.14 20.14 0 +0.44(+2.24%)
Mar 22, 2023 19.93 19.95 19.70 19.70 889 -0.20(-1.02%)
Mar 21, 2023 19.79 19.90 19.74 19.90 550 +0.27(+1.38%)
Mar 20, 2023 19.63 19.63 19.63 19.63 6 +0.09(+0.46%)
Mar 17, 2023 19.63 19.63 19.51 19.54 966 -0.08(-0.40%)
Mar 16, 2023 19.62 19.62 19.62 19.62 30 +0.65(+3.43%)
Mar 15, 2023 18.82 18.97 18.73 18.97 811 -0.25(-1.28%)
Mar 14, 2023 19.06 19.22 19.06 19.22 170 +0.35(+1.83%)
Mar 13, 2023 18.77 18.87 18.61 18.87 1,100 -0.00(-0.02%)
Mar 10, 2023 18.88 18.88 18.88 18.88 100 -0.18(-0.97%)
Mar 09, 2023 19.06 19.06 19.06 19.06 181 -0.56(-2.83%)
Mar 08, 2023 19.38 19.62 19.38 19.62 712 +0.20(+1.01%)
Mar 07, 2023 19.42 19.42 19.42 19.42 0 -0.28(-1.44%)
Mar 06, 2023 19.95 19.95 19.70 19.70 227 -0.13(-0.67%)
Mar 03, 2023 19.84 19.84 19.84 19.84 100 +0.31(+1.58%)
Mar 02, 2023 19.53 19.53 19.53 19.53 1,829 +0.27(+1.39%)
Mar 01, 2023 19.39 19.39 19.26 19.26 403 +0.06(+0.31%)
Feb 28, 2023 19.20 19.20 19.20 19.20 0 -0.11(-0.59%)
Feb 27, 2023 19.35 19.37 19.31 19.31 717 +0.19(+0.99%)
Feb 24, 2023 19.12 19.12 19.12 19.12 100 -0.48(-2.43%)
Feb 23, 2023 19.38 19.60 19.38 19.60 1,922 +0.09(+0.45%)
Feb 22, 2023 19.51 19.51 19.51 19.51 0 -0.01(-0.05%)
Feb 21, 2023 19.85 19.85 19.52 19.52 3,545 -0.52(-2.61%)
Feb 17, 2023 19.94 20.10 19.93 20.04 1,731 -0.21(-1.02%)
Feb 16, 2023 20.25 20.25 20.25 20.25 0 -0.23(-1.10%)
Feb 15, 2023 20.03 20.48 20.03 20.48 304 +0.26(+1.29%)
Feb 14, 2023 20.22 20.22 20.22 20.22 25 +0.17(+0.86%)
Feb 13, 2023 19.80 20.04 19.80 20.04 225 +0.31(+1.56%)
Feb 10, 2023 19.74 19.74 19.74 19.74 100 -0.42(-2.09%)
Feb 09, 2023 20.58 20.58 20.16 20.16 766 -0.00(-0.01%)
Feb 08, 2023 20.16 20.16 20.16 20.16 143 -0.38(-1.85%)
Feb 07, 2023 20.23 20.54 20.20 20.54 1,700 +0.29(+1.42%)
Feb 06, 2023 20.26 20.28 20.25 20.25 1,069 -0.36(-1.73%)
Feb 03, 2023 20.79 20.79 20.61 20.61 1,579 -0.34(-1.61%)
Feb 02, 2023 20.90 20.94 20.90 20.94 885 +0.41(+2.01%)
Feb 01, 2023 20.53 20.53 20.53 20.53 0 +0.52(+2.60%)
Jan 31, 2023 19.96 20.03 19.96 20.01 1,046 +0.27(+1.37%)
Jan 30, 2023 19.74 19.74 19.74 19.74 0 -0.55(-2.70%)
Jan 27, 2023 20.15 20.29 20.15 20.29 323 +0.00(+0.01%)
Jan 26, 2023 20.29 20.29 20.29 20.29 9 +0.27(+1.33%)
Jan 25, 2023 19.58 20.02 19.58 20.02 305 +0.10(+0.49%)
Jan 24, 2023 19.92 19.92 19.92 19.92 49 -0.01(-0.03%)
Jan 23, 2023 19.44 19.93 19.44 19.93 266 +0.51(+2.65%)
Jan 20, 2023 19.03 19.41 19.03 19.41 504 +0.52(+2.75%)
Jan 19, 2023 18.89 18.89 18.89 18.89 101 -0.12(-0.65%)
Jan 18, 2023 19.35 19.35 19.02 19.02 316 -0.21(-1.11%)
Jan 17, 2023 19.25 19.25 19.23 19.23 103 -0.03(-0.15%)
Jan 13, 2023 18.94 19.26 18.94 19.26 487 +0.18(+0.96%)
Jan 12, 2023 19.08 19.08 19.08 19.08 0 +0.13(+0.71%)
Jan 11, 2023 18.86 18.94 18.78 18.94 13,155 +0.17(+0.90%)
Jan 10, 2023 18.77 18.77 18.77 18.77 0 +0.32(+1.76%)
Jan 09, 2023 18.52 18.58 18.45 18.45 202 +0.22(+1.19%)
Jan 06, 2023 18.10 18.24 18.10 18.23 1,049 +0.27(+1.51%)
Jan 05, 2023 17.87 18.08 17.83 17.96 22,258 -0.07(-0.38%)
Jan 04, 2023 17.67 18.03 17.67 18.03 302 +0.63(+3.64%)
Jan 03, 2023 17.16 17.39 17.16 17.39 1,014 +0.26(+1.52%)
Dec 30, 2022 17.13 17.13 17.13 17.13 100 -0.07(-0.39%)
Dec 29, 2022 17.08 17.20 17.08 17.20 204 +0.56(+3.39%)
Dec 28, 2022 16.88 16.88 16.64 16.64 1,665 -0.30(-1.78%)
Dec 27, 2022 16.94 16.94 16.94 16.94 0 -0.06(-0.34%)
Dec 23, 2022 17.00 17.00 17.00 17.00 100 -0.02(-0.12%)
Dec 22, 2022 17.02 17.02 17.02 17.02 0 -0.27(-1.56%)
Dec 21, 2022 17.11 17.29 17.11 17.29 102 +0.31(+1.84%)
Dec 20, 2022 16.97 16.97 16.97 16.97 72 -0.07(-0.43%)
Dec 19, 2022 17.05 17.05 17.05 17.05 0 -0.29(-1.66%)
Dec 16, 2022 17.31 17.38 17.31 17.33 907 -0.10(-0.56%)
Dec 15, 2022 17.79 17.79 17.43 17.43 201 -0.80(-4.41%)
Dec 14, 2022 18.24 18.24 18.24 18.24 0 -0.11(-0.61%)
Dec 13, 2022 18.89 18.89 18.35 18.35 204 +0.21(+1.15%)
Dec 12, 2022 18.14 18.14 18.14 18.14 12 +0.04(+0.23%)
Dec 09, 2022 18.03 18.17 18.03 18.10 2,012 +0.09(+0.48%)
Dec 08, 2022 17.80 18.01 17.80 18.01 1,444 +0.38(+2.14%)
Dec 07, 2022 17.63 17.63 17.63 17.63 2 -0.07(-0.40%)
Dec 06, 2022 17.70 17.70 17.70 17.70 1 -0.36(-1.99%)
Dec 05, 2022 18.38 18.38 18.06 18.06 506 -0.34(-1.84%)
Dec 02, 2022 18.40 18.40 18.40 18.40 100 +0.14(+0.74%)
Dec 01, 2022 18.27 18.27 18.27 18.27 126 +0.16(+0.86%)
Nov 30, 2022 17.54 18.11 17.54 18.11 2,130 +0.69(+3.96%)
Nov 29, 2022 17.42 17.42 17.42 17.42 0 +0.13(+0.74%)
Nov 28, 2022 17.29 17.29 17.29 17.29 0 -0.20(-1.16%)
Nov 25, 2022 17.49 17.49 17.49 17.49 0 -0.17(-0.97%)
Nov 23, 2022 17.66 17.66 17.66 17.66 0 +0.36(+2.11%)
Nov 22, 2022 17.00 17.30 17.00 17.30 100 +0.23(+1.34%)
Nov 21, 2022 17.22 17.22 17.07 17.07 2,241 -0.26(-1.51%)
Nov 18, 2022 17.33 17.51 17.33 17.33 1,350 -0.15(-0.85%)
Nov 17, 2022 17.48 17.48 17.48 17.48 2 -0.07(-0.38%)
Nov 16, 2022 17.86 17.86 17.55 17.55 117 -0.38(-2.09%)
Nov 15, 2022 17.94 17.94 17.92 17.92 100 +0.55(+3.14%)
Nov 14, 2022 17.38 17.38 17.38 17.38 1 -0.13(-0.76%)
Nov 11, 2022 17.51 17.51 17.51 17.51 0 +0.73(+4.36%)
Nov 10, 2022 16.16 16.78 16.16 16.78 302 +1.23(+7.90%)
Nov 09, 2022 16.01 16.01 15.55 15.55 1,164 -0.85(-5.19%)
Nov 08, 2022 16.45 16.49 16.28 16.40 970 -0.03(-0.17%)
Nov 07, 2022 16.43 16.43 16.43 16.43 0 +0.12(+0.71%)
Nov 04, 2022 16.32 16.32 16.32 16.32 100 +0.25(+1.54%)
Nov 03, 2022 16.07 16.07 16.07 16.07 2 -0.25(-1.50%)
Nov 02, 2022 16.71 16.71 16.31 16.31 556 -0.39(-2.32%)
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.