Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 15.89 15.89 15.89 15.89 0 -0.03(-0.19%)
Apr 29, 2024 15.92 15.92 15.92 15.92 1 +0.12(+0.79%)
Apr 26, 2024 15.79 15.79 15.79 15.79 100 -0.07(-0.47%)
Apr 25, 2024 15.85 15.87 15.85 15.87 125 +0.06(+0.38%)
Apr 24, 2024 15.86 15.86 15.81 15.81 159 +0.02(+0.13%)
Apr 23, 2024 15.79 15.79 15.79 15.79 7 -0.20(-1.25%)
Apr 22, 2024 15.99 15.99 15.99 15.99 1 -0.19(-1.14%)
Apr 19, 2024 16.18 16.18 16.18 16.18 0 +0.14(+0.90%)
Apr 18, 2024 16.03 16.03 16.03 16.03 2 +0.13(+0.79%)
Apr 17, 2024 15.90 15.90 15.90 15.90 801 -0.04(-0.28%)
Apr 16, 2024 16.03 16.03 15.95 15.95 125 -0.06(-0.38%)
Apr 15, 2024 16.01 16.01 16.01 16.01 1 +0.06(+0.36%)
Apr 12, 2024 15.95 15.95 15.95 15.95 0 +0.11(+0.71%)
Apr 11, 2024 15.84 15.84 15.84 15.84 13 -0.03(-0.16%)
Apr 10, 2024 15.87 15.87 15.87 15.87 0 +0.06(+0.41%)
Apr 09, 2024 15.85 15.85 15.75 15.80 203 +0.16(+1.02%)
Apr 08, 2024 15.64 15.64 15.64 15.64 2 +0.15(+0.94%)
Apr 05, 2024 15.49 15.49 15.49 15.49 0 +0.15(+1.01%)
Apr 04, 2024 15.34 15.34 15.34 15.34 0 +0.11(+0.69%)
Apr 03, 2024 15.23 15.23 15.23 15.23 3 +0.11(+0.73%)
Apr 02, 2024 15.12 15.12 15.12 15.12 5 +0.09(+0.57%)
Apr 01, 2024 15.04 15.04 15.04 15.04 2 +0.08(+0.53%)
Mar 28, 2024 14.96 14.96 14.96 14.96 100 +0.06(+0.40%)
Mar 27, 2024 14.90 14.90 14.90 14.90 4 +0.02(+0.13%)
Mar 26, 2024 14.88 14.88 14.88 14.88 1 -0.21(-1.42%)
Mar 25, 2024 15.10 15.10 15.10 15.10 0 -0.02(-0.11%)
Mar 22, 2024 15.11 15.11 15.11 15.11 100 -0.09(-0.58%)
Mar 21, 2024 15.20 15.20 15.20 15.20 14 -0.04(-0.26%)
Mar 20, 2024 15.24 15.24 15.24 15.24 0 -0.06(-0.39%)
Mar 18, 2024 15.30 1 +0.02(+0.13%)
Mar 15, 2024 15.28 15.28 15.28 15.28 100 -0.11(-0.72%)
Mar 14, 2024 15.39 15.39 15.39 15.39 5 -0.07(-0.48%)
Mar 13, 2024 15.46 15.46 15.46 15.46 7 +0.11(+0.72%)
Mar 12, 2024 15.31 15.36 15.31 15.36 157 +0.08(+0.49%)
Mar 11, 2024 15.28 15.28 15.28 15.28 6 +0.08(+0.56%)
Mar 08, 2024 15.20 15.20 15.20 15.20 100 -0.05(-0.36%)
Mar 07, 2024 15.20 15.25 15.20 15.25 282 +0.18(+1.23%)
Mar 06, 2024 15.06 15.06 15.06 15.06 19 -0.12(-0.79%)
Mar 05, 2024 15.19 15.19 15.19 15.19 4 -0.13(-0.88%)
Mar 04, 2024 15.32 15.32 15.32 15.32 10 +0.23(+1.56%)
Mar 01, 2024 15.09 15.09 15.09 15.09 100 +0.09(+0.57%)
Feb 29, 2024 14.95 15.00 14.95 15.00 300 +0.24(+1.64%)
Feb 28, 2024 14.76 14.76 14.76 14.76 1 +0.14(+0.94%)
Feb 27, 2024 14.62 14.62 14.62 14.62 0 +0.21(+1.49%)
Feb 26, 2024 14.46 14.46 14.40 14.40 150 -0.11(-0.72%)
Feb 23, 2024 14.51 14.51 14.51 14.51 0 +0.09(+0.62%)
Feb 22, 2024 14.42 14.42 14.42 14.42 0 +0.02(+0.14%)
Feb 21, 2024 14.37 14.40 14.37 14.40 183 +0.02(+0.10%)
Feb 20, 2024 14.47 14.47 14.38 14.38 869 -0.02(-0.10%)
Feb 16, 2024 14.35 14.48 14.35 14.40 1,000 +0.12(+0.81%)
Feb 15, 2024 14.29 14.29 14.29 14.29 0 +0.08(+0.56%)
Feb 14, 2024 14.21 14.21 14.21 14.21 18 -0.09(-0.65%)
Feb 13, 2024 14.30 14.30 14.30 14.30 0 +0.03(+0.20%)
Feb 12, 2024 14.27 14.27 14.27 14.27 1 +0.04(+0.32%)
Feb 09, 2024 14.22 14.22 14.22 14.22 100 -0.08(-0.56%)
Feb 08, 2024 14.41 14.41 14.30 14.30 364 -0.05(-0.38%)
Feb 07, 2024 14.36 14.36 14.36 14.36 120 +0.00(+0.00%)
Feb 06, 2024 14.36 14.36 14.36 14.36 1 -0.10(-0.66%)
Feb 05, 2024 14.46 14.46 14.46 14.46 2 -0.26(-1.77%)
Feb 02, 2024 14.71 14.71 14.71 14.71 100 -0.06(-0.41%)
Feb 01, 2024 14.78 14.78 14.78 14.78 0 -0.15(-1.01%)
Jan 31, 2024 14.93 14.93 14.93 14.93 1 -0.20(-1.32%)
Jan 30, 2024 14.97 15.12 14.97 15.12 100 +0.09(+0.60%)
Jan 29, 2024 15.04 15.04 15.04 15.04 0 +0.03(+0.20%)
Jan 26, 2024 15.01 15.01 15.01 15.01 0 -0.09(-0.60%)
Jan 25, 2024 15.10 15.10 15.10 15.10 1 +0.04(+0.30%)
Jan 24, 2024 15.05 15.05 15.05 15.05 570 +0.13(+0.84%)
Jan 23, 2024 14.93 14.93 14.93 14.93 0 +0.17(+1.12%)
Jan 22, 2024 14.76 14.76 14.76 14.76 6 -0.13(-0.87%)
Jan 19, 2024 14.89 14.89 14.89 14.89 100 -0.01(-0.07%)
Jan 18, 2024 14.90 14.90 14.90 14.90 42 -0.12(-0.83%)
Jan 17, 2024 15.03 15.03 15.03 15.03 17 -0.28(-1.83%)
Jan 16, 2024 15.30 15.30 15.30 15.30 12 -0.11(-0.75%)
Jan 12, 2024 15.42 15.42 15.42 15.42 0 -0.10(-0.61%)
Jan 11, 2024 15.52 15.52 15.52 15.52 20 -0.00(-0.03%)
Jan 10, 2024 15.52 15.52 15.52 15.52 0 -0.12(-0.77%)
Jan 09, 2024 15.70 15.70 15.64 15.64 184 -0.04(-0.23%)
Jan 08, 2024 15.75 15.75 15.68 15.68 142 -0.19(-1.19%)
Jan 05, 2024 15.87 15.87 15.87 15.87 100 -0.07(-0.47%)
Jan 04, 2024 15.92 15.94 15.92 15.94 150 -0.24(-1.48%)
Jan 03, 2024 16.30 16.31 16.18 16.18 322 -0.25(-1.52%)
Jan 02, 2024 16.43 16.44 16.43 16.43 211 -0.18(-1.09%)
Dec 29, 2023 16.53 16.61 16.53 16.61 235 +0.07(+0.42%)
Dec 28, 2023 16.66 16.66 16.52 16.54 301 -0.15(-0.92%)
Dec 27, 2023 16.69 16.70 16.69 16.70 2,200 +0.22(+1.34%)
Dec 26, 2023 16.47 16.47 16.47 16.47 0 +0.12(+0.71%)
Dec 22, 2023 16.36 16.36 16.36 16.36 0 +0.01(+0.09%)
Dec 21, 2023 16.34 16.34 16.34 16.34 0 +0.02(+0.12%)
Dec 20, 2023 16.32 16.32 16.32 16.32 0 +0.07(+0.42%)
Dec 19, 2023 16.26 16.26 16.26 16.26 24 +0.08(+0.51%)
Dec 18, 2023 16.17 16.17 16.17 16.17 0 +0.02(+0.12%)
Dec 15, 2023 16.11 16.16 16.08 16.16 1,490 +0.20(+1.27%)
Dec 14, 2023 15.95 15.95 15.95 15.95 1 +0.34(+2.19%)
Dec 13, 2023 15.49 15.61 15.47 15.61 886 +0.07(+0.47%)
Dec 12, 2023 15.54 15.54 15.54 15.54 0 -0.14(-0.92%)
Dec 11, 2023 15.68 15.68 15.68 15.68 0 -0.19(-1.22%)
Dec 08, 2023 15.85 15.88 15.85 15.88 310 +0.10(+0.61%)
Dec 07, 2023 15.78 15.78 15.78 15.78 1 +0.19(+1.24%)
Dec 06, 2023 15.59 15.59 15.59 15.59 0 -0.19(-1.19%)
Dec 05, 2023 15.77 15.77 15.77 15.77 0 -0.37(-2.27%)
Dec 04, 2023 16.14 16.14 16.14 16.14 0 -0.28(-1.68%)
Dec 01, 2023 16.43 16.43 16.42 16.42 103 +0.07(+0.41%)
Nov 30, 2023 16.35 16.35 16.35 16.35 6 -0.10(-0.59%)
Nov 29, 2023 16.44 16.44 16.44 16.44 0 +0.01(+0.03%)
Nov 28, 2023 16.44 16.44 16.44 16.44 67 +0.07(+0.41%)
Nov 27, 2023 16.37 16.37 16.37 16.37 5 -0.23(-1.37%)
Nov 24, 2023 16.60 16.60 16.60 16.60 103 +0.01(+0.06%)
Nov 22, 2023 16.59 16.59 16.59 16.59 103 -0.30(-1.80%)
Nov 21, 2023 16.89 16.89 16.89 16.89 126 -0.03(-0.20%)
Nov 20, 2023 16.93 16.93 16.93 16.93 0 +0.11(+0.63%)
Nov 17, 2023 16.82 16.82 16.82 16.82 103 -0.08(-0.46%)
Nov 16, 2023 16.90 16.90 16.90 16.90 1 -0.16(-0.93%)
Nov 15, 2023 16.99 17.06 16.99 17.06 103 +0.13(+0.76%)
Nov 14, 2023 16.93 16.93 16.93 16.93 42 +0.03(+0.21%)
Nov 13, 2023 16.89 16.89 16.89 16.89 29 -0.08(-0.48%)
Nov 10, 2023 16.98 16.98 16.98 16.98 103 -0.17(-1.01%)
Nov 09, 2023 17.15 17.15 17.15 17.15 1 -0.05(-0.31%)
Nov 08, 2023 17.20 17.20 17.20 17.20 0 -0.04(-0.25%)
Nov 07, 2023 17.25 17.25 17.25 17.25 0 -0.14(-0.83%)
Nov 06, 2023 17.38 17.39 17.38 17.39 730 +0.05(+0.28%)
Nov 03, 2023 17.34 17.37 17.34 17.34 854 +0.03(+0.19%)
Nov 02, 2023 17.31 17.31 17.31 17.31 2 -0.08(-0.44%)
Nov 01, 2023 17.39 17.39 17.39 17.39 41 -0.18(-1.02%)
Oct 31, 2023 17.56 17.56 17.56 17.56 0 -0.13(-0.74%)
Oct 30, 2023 17.69 17.69 17.69 17.69 1 +0.07(+0.38%)
Oct 27, 2023 17.63 17.63 17.63 17.63 0 +0.06(+0.33%)
Oct 26, 2023 17.57 17.57 17.57 17.57 1 -0.11(-0.60%)
Oct 25, 2023 17.76 17.76 17.68 17.68 106 +0.02(+0.11%)
Oct 24, 2023 17.66 17.66 17.66 17.66 7 +0.05(+0.27%)
Oct 23, 2023 17.61 17.61 17.61 17.61 0 -0.16(-0.90%)
Oct 20, 2023 17.77 17.77 17.77 17.77 103 -0.08(-0.46%)
Oct 19, 2023 17.85 17.85 17.85 17.85 0 -0.25(-1.36%)
Oct 18, 2023 18.10 18.10 18.10 18.10 2 +0.03(+0.19%)
Oct 17, 2023 18.06 18.06 18.06 18.06 0 -0.04(-0.21%)
Oct 16, 2023 18.21 18.21 18.10 18.10 125 -0.12(-0.64%)
Oct 13, 2023 18.22 18.22 18.22 18.22 0 +0.18(+1.02%)
Oct 12, 2023 18.03 18.03 18.03 18.03 0 +0.02(+0.09%)
Oct 11, 2023 18.11 18.12 18.02 18.02 725 -0.08(-0.47%)
Oct 10, 2023 18.10 18.10 18.10 18.10 10 +0.08(+0.44%)
Oct 09, 2023 18.10 18.10 18.00 18.02 1,213 +0.08(+0.44%)
Oct 06, 2023 17.94 17.94 17.94 17.94 103 +0.02(+0.10%)
Oct 05, 2023 17.99 17.99 17.92 17.92 137 -0.10(-0.58%)
Oct 04, 2023 18.03 18.03 18.03 18.03 1 -0.13(-0.71%)
Oct 03, 2023 18.16 18.16 18.16 18.16 0 -0.25(-1.34%)
Oct 02, 2023 18.40 18.40 18.40 18.40 0 -0.00(-0.03%)
Sep 29, 2023 18.41 18.41 18.41 18.41 0 -0.02(-0.10%)
Sep 28, 2023 18.43 18.43 18.43 18.43 0 +0.11(+0.58%)
Sep 27, 2023 18.32 18.32 18.32 18.32 0 -0.09(-0.50%)
Sep 26, 2023 18.41 18.41 18.41 18.41 0 -0.10(-0.55%)
Sep 25, 2023 18.52 18.52 18.52 18.52 43 -0.04(-0.23%)
Sep 22, 2023 18.56 18.56 18.56 18.56 0 -0.07(-0.36%)
Sep 21, 2023 18.63 18.63 18.63 18.63 83 -0.09(-0.50%)
Sep 20, 2023 18.72 18.72 18.72 18.72 0 +0.04(+0.22%)
Sep 19, 2023 18.77 18.78 18.68 18.68 622 -0.12(-0.62%)
Sep 18, 2023 18.79 18.79 18.79 18.79 20 -0.02(-0.13%)
Sep 15, 2023 18.82 18.82 18.82 18.82 0 +0.00(+0.03%)
Sep 14, 2023 18.81 18.81 18.81 18.81 0 +0.00(+0.00%)
Sep 13, 2023 18.81 18.81 18.81 18.81 1 +0.00(+0.03%)
Sep 12, 2023 18.81 18.81 18.81 18.81 8 -0.09(-0.49%)
Sep 11, 2023 18.90 18.90 18.90 18.90 10 +0.15(+0.80%)
Sep 08, 2023 18.75 18.75 18.75 18.75 0 -0.32(-1.67%)
Sep 07, 2023 19.07 19.07 19.07 19.07 3 -0.07(-0.38%)
Sep 06, 2023 19.14 19.14 19.14 19.14 0 -0.17(-0.87%)
Sep 05, 2023 19.31 19.31 19.31 19.31 1 -0.38(-1.91%)
Sep 01, 2023 19.69 19.69 19.69 19.69 0 +0.30(+1.54%)
Aug 31, 2023 19.57 19.57 19.39 19.39 192 -0.17(-0.89%)
Aug 30, 2023 19.56 19.56 19.56 19.56 1 -0.04(-0.20%)
Aug 29, 2023 19.54 19.60 19.54 19.60 107 +0.17(+0.89%)
Aug 28, 2023 19.43 19.43 19.43 19.43 0 +0.04(+0.22%)
Aug 25, 2023 19.46 19.46 19.38 19.38 103 -0.34(-1.71%)
Aug 24, 2023 19.72 19.72 19.72 19.72 0 -0.20(-1.02%)
Aug 23, 2023 19.93 19.93 19.93 19.93 3 +0.14(+0.69%)
Aug 22, 2023 19.79 19.79 19.79 19.79 0 +0.26(+1.33%)
Aug 21, 2023 19.65 19.65 19.53 19.53 638 +0.05(+0.27%)
Aug 18, 2023 19.53 19.53 19.48 19.48 392 -0.13(-0.64%)
Aug 17, 2023 19.63 19.68 19.60 19.60 2,520 +0.09(+0.47%)
Aug 16, 2023 19.55 19.56 19.51 19.51 230 -0.28(-1.41%)
Aug 15, 2023 19.79 19.79 19.79 19.79 494 -0.25(-1.25%)
Aug 14, 2023 20.01 20.10 20.01 20.04 1,121 -0.25(-1.24%)
Aug 11, 2023 20.32 20.37 20.26 20.29 11,179 -0.02(-0.10%)
Aug 10, 2023 20.31 20.31 20.31 20.31 19 -0.08(-0.40%)
Aug 09, 2023 20.39 20.39 20.39 20.39 44 -0.29(-1.40%)
Aug 08, 2023 20.75 20.77 20.68 20.68 49,196 -0.14(-0.65%)
Aug 07, 2023 20.82 20.82 20.82 20.82 5 -0.19(-0.93%)
Aug 04, 2023 21.01 21.01 21.01 21.01 103 -0.17(-0.79%)
Aug 03, 2023 21.18 21.18 21.18 21.18 0 -0.03(-0.16%)
Aug 02, 2023 21.21 21.21 21.21 21.21 5 -0.45(-2.07%)
Aug 01, 2023 21.66 21.66 21.66 21.66 7 +0.06(+0.29%)
Jul 31, 2023 21.60 21.60 21.60 21.60 5 +0.23(+1.06%)
Jul 28, 2023 21.26 21.37 21.26 21.37 421 +0.01(+0.03%)
Jul 27, 2023 21.71 21.71 21.37 21.37 124 -0.37(-1.69%)
Jul 26, 2023 21.73 21.73 21.73 21.73 2 -0.19(-0.87%)
Jul 25, 2023 21.81 21.92 21.81 21.92 150 +0.18(+0.85%)
Jul 24, 2023 21.74 21.74 21.74 21.74 5 -0.14(-0.62%)
Jul 21, 2023 21.87 21.87 21.87 21.87 0 -0.13(-0.57%)
Jul 20, 2023 22.00 22.00 22.00 22.00 0 -0.16(-0.74%)
Jul 19, 2023 22.16 22.16 22.16 22.16 0 -0.08(-0.35%)
Jul 18, 2023 22.24 22.24 22.24 22.24 0 -0.61(-2.68%)
Jul 17, 2023 22.89 22.89 22.85 22.85 208 -0.12(-0.53%)
Jul 14, 2023 22.97 22.97 22.97 22.97 103 +0.02(+0.08%)
Jul 13, 2023 22.95 22.95 22.95 22.95 0 +0.24(+1.06%)
Jul 12, 2023 22.71 22.71 22.71 22.71 25 +0.18(+0.79%)
Jul 11, 2023 22.53 22.53 22.53 22.53 2 +0.01(+0.06%)
Jul 10, 2023 22.52 22.52 22.52 22.52 73 +0.05(+0.24%)
Jul 07, 2023 22.53 22.53 22.47 22.47 278 +0.03(+0.15%)
Jul 06, 2023 22.48 22.48 22.43 22.43 103 +0.47(+2.15%)
Jul 05, 2023 21.96 21.96 21.96 21.96 0 +0.28(+1.29%)
Jul 03, 2023 21.68 21.68 21.68 21.68 103 +0.10(+0.45%)
Jun 30, 2023 21.56 21.58 21.56 21.58 103 +0.08(+0.38%)
Jun 29, 2023 21.50 21.50 21.50 21.50 0 -0.03(-0.16%)
Jun 28, 2023 21.54 21.54 21.54 21.54 1 -0.03(-0.16%)
Jun 27, 2023 21.57 21.57 21.57 21.57 0 +0.19(+0.90%)
Jun 26, 2023 21.38 21.38 21.38 21.38 10 -0.25(-1.16%)
Jun 23, 2023 21.63 21.63 21.63 21.63 103 -0.14(-0.64%)
Jun 22, 2023 21.77 21.77 21.77 21.77 0 -0.05(-0.24%)
Jun 21, 2023 21.82 21.82 21.82 21.82 2 -0.33(-1.48%)
Jun 20, 2023 22.15 22.15 22.15 22.15 1 -0.10(-0.43%)
Jun 16, 2023 22.25 22.25 22.25 22.25 0 +0.13(+0.59%)
Jun 15, 2023 22.11 22.11 22.11 22.11 0 +0.15(+0.70%)
Jun 14, 2023 21.96 21.96 21.96 21.96 21 +0.23(+1.07%)
Jun 13, 2023 21.73 21.73 21.73 21.73 1 +0.61(+2.88%)
Jun 12, 2023 21.04 21.12 21.04 21.12 310 +0.00(+0.02%)
Jun 09, 2023 21.12 21.12 21.12 21.12 104 +0.26(+1.25%)
Jun 08, 2023 20.86 20.86 20.86 20.86 0 +0.03(+0.16%)
Jun 07, 2023 20.82 20.82 20.82 20.82 0 +0.06(+0.30%)
Jun 06, 2023 20.76 20.76 20.76 20.76 0 +0.06(+0.28%)
Jun 05, 2023 20.87 20.89 20.70 20.70 932 +0.09(+0.42%)
Jun 02, 2023 20.61 20.61 20.61 20.61 103 +0.14(+0.68%)
Jun 01, 2023 20.47 20.47 20.47 20.47 0 -0.14(-0.66%)
May 31, 2023 20.61 20.61 20.61 20.61 0 -0.07(-0.35%)
May 30, 2023 20.75 20.75 20.68 20.68 351 -0.13(-0.60%)
May 26, 2023 20.81 20.81 20.81 20.81 0 +0.14(+0.68%)
May 25, 2023 20.69 20.69 20.67 20.67 518 -0.01(-0.05%)
May 24, 2023 20.68 20.68 20.68 20.68 1 -0.10(-0.47%)
May 23, 2023 20.73 20.77 20.62 20.77 542 -0.21(-0.99%)
May 22, 2023 20.92 20.98 20.81 20.98 1,724 -0.12(-0.55%)
May 19, 2023 21.10 21.10 21.10 21.10 0 +0.14(+0.67%)
May 18, 2023 20.96 20.96 20.96 20.96 101 +0.23(+1.12%)
May 17, 2023 20.73 20.73 20.73 20.73 2 +0.00(+0.00%)
May 16, 2023 20.73 20.73 20.73 20.73 0 +0.29(+1.44%)
May 15, 2023 20.43 20.43 20.43 20.43 0 -0.19(-0.91%)
May 12, 2023 20.59 20.70 20.59 20.62 207 +0.04(+0.19%)
May 11, 2023 20.66 20.66 20.58 20.58 198 -0.37(-1.75%)
May 10, 2023 20.95 20.95 20.95 20.95 10 -0.25(-1.16%)
May 09, 2023 21.27 21.34 21.19 21.19 1,018 -0.07(-0.34%)
May 08, 2023 21.21 21.27 21.21 21.27 120 +0.09(+0.41%)
May 05, 2023 21.18 21.18 21.18 21.18 103 +0.12(+0.59%)
May 04, 2023 21.05 21.05 21.05 21.05 2 -0.09(-0.41%)
May 03, 2023 21.14 21.14 21.14 21.14 12 -0.14(-0.68%)
May 02, 2023 21.29 21.29 21.29 21.29 0 -0.02(-0.10%)
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.