Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 22, 2023 0 +0.00(+0.00%)
Aug 21, 2023 21.22 21.94 21.22 21.88 854,203 +0.68(+3.21%)
Aug 18, 2023 20.94 21.38 20.94 21.20 425,988 +0.20(+0.95%)
Aug 17, 2023 20.86 21.05 20.73 21.00 737,154 +0.05(+0.24%)
Aug 16, 2023 21.22 21.32 20.77 20.95 283,750 -0.30(-1.41%)
Aug 15, 2023 21.18 21.43 21.15 21.25 301,370 +0.10(+0.47%)
Aug 14, 2023 21.55 21.68 21.04 21.15 666,691 -0.61(-2.80%)
Aug 11, 2023 21.41 21.77 21.27 21.76 761,456 +0.27(+1.26%)
Aug 10, 2023 21.40 21.55 20.87 21.49 1,609,364 -0.11(-0.51%)
Aug 09, 2023 21.35 21.67 21.27 21.60 708,131 +0.25(+1.17%)
Aug 08, 2023 20.79 21.50 20.86 21.35 833,505 +0.41(+1.96%)
Aug 07, 2023 20.63 20.95 20.55 20.94 211,548 +0.29(+1.40%)
Aug 04, 2023 20.80 20.80 20.57 20.65 414,876 -0.10(-0.48%)
Aug 03, 2023 20.45 20.77 20.33 20.75 231,130 +0.23(+1.12%)
Aug 02, 2023 20.69 20.73 20.46 20.52 256,270 -0.23(-1.11%)
Aug 01, 2023 20.55 20.80 20.50 20.75 264,792 +0.10(+0.48%)
Jul 31, 2023 20.52 20.74 20.52 20.65 216,402 -0.01(-0.05%)
Jul 28, 2023 20.80 20.85 20.53 20.66 467,350 -0.10(-0.48%)
Jul 27, 2023 20.40 20.79 20.40 20.76 488,560 +0.47(+2.32%)
Jul 26, 2023 20.20 20.39 20.19 20.29 324,337 +0.05(+0.25%)
Jul 25, 2023 20.45 20.45 20.12 20.24 257,216 -0.15(-0.74%)
Jul 24, 2023 20.36 20.49 20.05 20.39 423,023 -0.01(-0.05%)
Jul 21, 2023 20.43 20.59 20.08 20.40 888,542 +0.05(+0.25%)
Jul 20, 2023 20.60 20.87 20.29 20.35 937,892 -0.15(-0.73%)
Jul 19, 2023 20.66 20.80 20.33 20.50 453,352 -0.06(-0.29%)
Jul 18, 2023 20.11 20.77 20.10 20.56 580,630 +0.36(+1.78%)
Jul 17, 2023 20.15 20.48 20.02 20.20 423,015 +0.09(+0.45%)
Jul 14, 2023 19.93 20.40 19.78 20.11 1,275,649 +0.18(+0.90%)
Jul 13, 2023 19.83 20.08 19.71 19.93 476,421 +0.16(+0.81%)
Jul 12, 2023 20.04 20.04 19.66 19.77 592,975 -0.16(-0.80%)
Jul 11, 2023 19.70 20.14 19.41 19.93 3,127,148 -0.20(-0.99%)
Jul 10, 2023 20.21 20.39 19.97 20.13 397,089 -0.05(-0.25%)
Jul 07, 2023 19.75 20.24 19.75 20.18 387,108 +0.33(+1.66%)
Jul 06, 2023 19.84 19.88 19.61 19.85 314,509 -0.02(-0.10%)
Jul 05, 2023 20.19 20.47 19.86 19.87 386,843 -0.28(-1.39%)
Jul 03, 2023 20.46 20.46 20.02 20.15 238,157 -0.39(-1.90%)
Jun 30, 2023 20.48 20.80 20.44 20.54 459,488 +0.00(+0.00%)
Jun 29, 2023 20.70 20.85 20.36 20.54 489,752 -0.16(-0.77%)
Jun 28, 2023 19.71 21.41 19.65 20.70 951,841 +0.95(+4.81%)
Jun 27, 2023 19.65 19.78 19.49 19.75 281,202 +0.18(+0.92%)
Jun 26, 2023 19.56 19.58 19.48 19.57 236,868 +0.01(+0.05%)
Jun 23, 2023 19.49 19.59 19.31 19.56 1,487,355 -0.07(-0.36%)
Jun 22, 2023 19.59 19.72 19.58 19.63 289,964 +0.07(+0.36%)
Jun 21, 2023 19.17 19.59 19.12 19.56 709,176 +0.37(+1.93%)
Jun 20, 2023 19.28 19.35 19.11 19.19 723,465 -0.27(-1.39%)
Jun 16, 2023 19.33 19.55 19.18 19.46 1,149,072 +0.15(+0.78%)
Jun 15, 2023 19.48 19.56 19.20 19.31 554,213 -0.18(-0.92%)
Jun 14, 2023 19.65 19.65 19.40 19.49 789,992 -0.19(-0.97%)
Jun 13, 2023 19.61 19.75 19.49 19.68 530,627 +0.09(+0.46%)
Jun 12, 2023 19.50 19.69 19.42 19.59 720,580 +0.15(+0.77%)
Jun 09, 2023 19.70 19.70 19.11 19.44 1,243,146 -0.40(-2.02%)
Jun 08, 2023 19.82 19.85 19.68 19.84 315,866 +0.09(+0.46%)
Jun 07, 2023 19.73 19.83 19.65 19.75 409,955 +0.00(+0.00%)
Jun 06, 2023 19.87 19.88 19.63 19.75 547,368 -0.12(-0.60%)
Jun 05, 2023 19.86 20.00 19.78 19.87 627,670 -0.08(-0.40%)
Jun 02, 2023 19.85 19.97 19.83 19.95 370,662 +0.12(+0.61%)
Jun 01, 2023 20.04 20.04 19.72 19.83 767,831 -0.30(-1.49%)
May 31, 2023 19.90 20.21 19.85 20.13 2,225,967 +0.20(+1.00%)
May 30, 2023 20.00 20.18 19.90 19.93 260,541 -0.07(-0.35%)
May 26, 2023 19.98 20.09 19.83 20.00 239,100 -0.03(-0.15%)
May 25, 2023 20.16 20.23 20.02 20.03 237,961 -0.14(-0.69%)
May 24, 2023 19.91 20.33 19.90 20.17 571,824 +0.22(+1.10%)
May 23, 2023 19.85 20.01 19.81 19.95 427,302 +0.10(+0.50%)
May 22, 2023 19.85 20.04 19.83 19.85 509,713 -0.09(-0.45%)
May 19, 2023 19.85 19.95 19.79 19.94 634,616 +0.10(+0.50%)
May 18, 2023 19.91 19.95 19.78 19.84 398,374 -0.08(-0.40%)
May 17, 2023 19.90 20.05 19.82 19.92 695,450 +0.00(+0.00%)
May 16, 2023 19.89 20.05 19.75 19.92 747,526 -0.18(-0.90%)
May 15, 2023 20.07 20.14 20.00 20.10 262,217 +0.01(+0.05%)
May 12, 2023 20.07 20.18 20.00 20.09 341,824 -0.06(-0.30%)
May 11, 2023 20.10 20.36 19.93 20.15 513,766 -0.21(-1.03%)
May 10, 2023 20.14 20.44 20.05 20.36 709,291 +0.31(+1.55%)
May 09, 2023 19.65 20.08 19.65 20.05 836,456 +0.38(+1.93%)
May 08, 2023 19.70 19.79 19.60 19.67 663,721 +0.06(+0.31%)
May 05, 2023 19.72 19.79 19.60 19.61 655,465 -0.10(-0.51%)
May 04, 2023 19.73 19.84 19.56 19.71 447,881 -0.01(-0.05%)
May 03, 2023 19.91 19.95 19.64 19.72 651,584 -0.18(-0.90%)
May 02, 2023 20.05 20.17 19.86 19.90 541,860 -0.21(-1.04%)
May 01, 2023 19.97 20.19 19.97 20.11 467,160 +0.08(+0.40%)
Apr 28, 2023 20.19 20.24 20.02 20.03 402,082 -0.18(-0.89%)
Apr 27, 2023 20.03 20.30 19.99 20.21 517,181 +0.19(+0.95%)
Apr 26, 2023 20.05 20.23 20.00 20.02 445,148 -0.02(-0.10%)
Apr 25, 2023 20.29 20.32 20.03 20.04 770,609 -0.29(-1.43%)
Apr 24, 2023 20.21 20.39 20.21 20.33 182,106 +0.05(+0.25%)
Apr 21, 2023 20.34 20.37 20.24 20.28 389,127 -0.04(-0.20%)
Apr 20, 2023 20.61 20.61 20.27 20.32 839,213 -0.31(-1.50%)
Apr 19, 2023 20.68 20.84 20.58 20.63 346,287 -0.05(-0.24%)
Apr 18, 2023 20.70 20.81 20.60 20.68 407,393 -0.04(-0.19%)
Apr 17, 2023 20.54 20.74 20.46 20.72 414,687 +0.22(+1.07%)
Apr 14, 2023 20.45 20.62 20.42 20.50 191,715 -0.02(-0.10%)
Apr 13, 2023 20.50 20.56 20.45 20.52 325,876 +0.08(+0.39%)
Apr 12, 2023 20.34 20.55 20.30 20.44 469,893 +0.13(+0.64%)
Apr 11, 2023 20.20 20.36 20.16 20.31 354,402 +0.11(+0.54%)
Apr 10, 2023 20.21 20.28 20.15 20.20 560,537 -0.02(-0.10%)
Apr 06, 2023 20.45 20.50 20.20 20.22 823,146 -0.23(-1.12%)
Apr 05, 2023 20.76 20.77 20.30 20.45 1,105,595 -0.25(-1.21%)
Apr 04, 2023 20.74 20.75 20.60 20.70 828,769 -0.07(-0.34%)
Apr 03, 2023 20.58 20.77 20.51 20.77 495,514 +0.17(+0.83%)
Mar 31, 2023 20.49 20.62 20.40 20.60 616,124 +0.16(+0.78%)
Mar 30, 2023 20.45 20.46 20.39 20.44 588,669 +0.00(+0.00%)
Mar 29, 2023 20.38 20.45 20.32 20.44 540,045 +0.07(+0.34%)
Mar 28, 2023 20.43 20.43 20.34 20.37 451,648 -0.02(-0.10%)
Mar 27, 2023 20.38 20.42 20.31 20.39 547,616 -0.03(-0.15%)
Mar 24, 2023 20.35 20.42 20.23 20.42 386,138 +0.15(+0.74%)
Mar 23, 2023 20.21 20.33 20.16 20.27 512,684 +0.11(+0.55%)
Mar 22, 2023 20.34 20.36 20.15 20.16 482,116 -0.14(-0.69%)
Mar 21, 2023 20.35 20.35 20.18 20.30 362,096 -0.01(-0.05%)
Mar 20, 2023 20.21 20.34 20.10 20.31 695,536 +0.03(+0.15%)
Mar 17, 2023 20.40 20.44 20.19 20.28 1,522,551 -0.04(-0.20%)
Mar 16, 2023 20.24 20.41 20.20 20.32 593,263 +0.03(+0.15%)
Mar 15, 2023 20.18 20.33 20.07 20.29 800,744 +0.13(+0.64%)
Mar 14, 2023 19.84 20.17 19.75 20.16 757,782 +0.39(+1.97%)
Mar 13, 2023 19.81 19.84 19.62 19.77 604,139 +0.00(+0.00%)
Mar 10, 2023 20.05 20.05 19.61 19.77 1,102,395 -0.30(-1.49%)
Mar 09, 2023 20.06 20.13 20.03 20.07 1,179,631 +0.03(+0.15%)
Mar 08, 2023 20.35 20.35 19.99 20.04 1,428,113 -0.28(-1.38%)
Mar 07, 2023 20.26 20.37 20.20 20.32 1,103,629 +0.03(+0.15%)
Mar 06, 2023 20.28 20.34 20.18 20.29 618,767 +0.04(+0.20%)
Mar 03, 2023 20.30 20.35 20.20 20.25 647,823 -0.09(-0.44%)
Mar 02, 2023 20.32 20.41 20.25 20.34 715,628 -0.06(-0.29%)
Mar 01, 2023 20.50 20.58 20.33 20.40 752,367 -0.04(-0.20%)
Feb 28, 2023 20.30 20.56 20.03 20.44 1,827,987 -0.01(-0.05%)
Feb 27, 2023 20.39 20.53 20.35 20.45 717,633 +0.02(+0.10%)
Feb 24, 2023 20.32 20.48 20.22 20.43 1,534,481 +0.02(+0.10%)
Feb 23, 2023 20.33 20.43 20.25 20.41 1,092,180 +0.03(+0.15%)
Feb 22, 2023 20.15 20.50 20.11 20.38 728,224 +0.20(+0.99%)
Feb 21, 2023 19.78 20.31 19.78 20.18 1,161,593 +0.03(+0.15%)
Feb 17, 2023 20.13 20.20 20.08 20.15 311,974 +0.05(+0.25%)
Feb 16, 2023 20.17 20.19 20.00 20.10 588,159 -0.09(-0.45%)
Feb 15, 2023 20.15 20.23 20.02 20.19 446,497 +0.07(+0.35%)
Feb 14, 2023 20.07 20.20 19.97 20.12 350,407 +0.14(+0.70%)
Feb 13, 2023 19.88 20.08 19.79 19.98 692,761 +0.19(+0.96%)
Feb 10, 2023 19.90 20.14 19.79 19.79 787,578 -0.14(-0.70%)
Feb 09, 2023 20.09 20.09 19.91 19.93 504,326 -0.03(-0.15%)
Feb 08, 2023 19.98 20.05 19.84 19.96 478,976 +0.00(+0.00%)
Feb 07, 2023 20.15 20.17 19.87 19.96 881,301 -0.14(-0.70%)
Feb 06, 2023 20.17 20.26 19.97 20.10 796,740 -0.08(-0.40%)
Feb 03, 2023 20.03 20.22 20.00 20.18 1,154,705 +0.01(+0.05%)
Feb 02, 2023 19.98 20.21 19.95 20.17 944,363 +0.20(+1.00%)
Feb 01, 2023 19.91 20.04 19.82 19.97 761,320 +0.11(+0.55%)
Jan 31, 2023 19.91 19.92 19.77 19.86 708,117 +0.02(+0.10%)
Jan 30, 2023 19.77 19.95 19.75 19.84 382,780 +0.04(+0.20%)
Jan 27, 2023 19.80 19.91 19.76 19.80 271,946 -0.04(-0.20%)
Jan 26, 2023 19.76 20.01 19.63 19.84 970,867 +0.11(+0.56%)
Jan 25, 2023 19.85 19.97 19.70 19.73 902,667 -0.14(-0.70%)
Jan 24, 2023 20.00 20.08 19.87 19.87 705,666 -0.13(-0.65%)
Jan 23, 2023 20.00 20.08 19.92 20.00 619,459 +0.03(+0.15%)
Jan 20, 2023 20.00 20.04 19.87 19.97 608,542 +0.07(+0.35%)
Jan 19, 2023 19.88 19.97 19.83 19.90 1,225,062 +0.02(+0.10%)
Jan 18, 2023 20.21 20.21 19.87 19.88 987,070 -0.23(-1.14%)
Jan 17, 2023 20.13 20.24 20.10 20.11 984,345 +0.00(+0.00%)
Jan 13, 2023 20.12 20.47 20.00 20.11 1,235,758 -0.03(-0.15%)
Jan 12, 2023 20.83 20.85 20.02 20.14 3,699,751 -0.80(-3.82%)
Jan 11, 2023 20.99 21.10 20.87 20.94 723,061 -0.08(-0.38%)
Jan 10, 2023 20.90 21.07 20.76 21.02 646,418 +0.12(+0.57%)
Jan 09, 2023 21.70 21.76 20.87 20.90 3,000,769 -0.96(-4.39%)
Jan 06, 2023 22.06 22.06 21.85 21.86 748,400 -0.23(-1.04%)
Jan 05, 2023 21.98 22.21 21.75 22.09 1,639,596 +0.03(+0.14%)
Jan 04, 2023 22.32 22.38 21.85 22.06 2,091,102 -0.27(-1.21%)
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.