Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.36 22.40 22.26 22.38 47,975 +0.04(+0.18%)
Mar 27, 2024 22.19 22.36 22.19 22.34 23,984 +0.17(+0.75%)
Mar 26, 2024 22.37 22.37 22.17 22.17 104,214 -0.23(-1.01%)
Mar 25, 2024 22.40 22.40 22.22 22.40 12,419 +0.11(+0.48%)
Mar 22, 2024 22.58 22.58 22.22 22.29 45,382 -0.01(-0.04%)
Mar 21, 2024 22.27 22.30 22.22 22.30 13,621 +0.07(+0.33%)
Mar 20, 2024 22.12 22.23 22.07 22.23 25,260 +0.10(+0.47%)
Mar 19, 2024 22.01 22.19 22.01 22.13 28,253 +0.11(+0.49%)
Mar 18, 2024 22.05 22.15 21.98 22.02 26,847 +0.06(+0.27%)
Mar 15, 2024 22.08 22.18 21.89 21.96 53,742 -0.18(-0.81%)
Mar 14, 2024 22.13 22.17 22.11 22.14 8,966 +0.00(+0.01%)
Mar 13, 2024 22.14 22.21 22.09 22.13 26,501 +0.04(+0.18%)
Mar 12, 2024 21.98 22.14 21.98 22.09 11,680 +0.03(+0.13%)
Mar 11, 2024 22.07 22.08 21.81 22.07 6,747 -0.01(-0.04%)
Mar 08, 2024 22.08 22.08 21.98 22.08 27,883 -0.01(-0.04%)
Mar 07, 2024 22.08 22.09 21.86 22.09 16,771 +0.13(+0.58%)
Mar 06, 2024 21.99 22.06 21.89 21.96 30,478 +0.16(+0.72%)
Mar 05, 2024 21.99 22.04 21.79 21.80 26,177 -0.26(-1.20%)
Mar 04, 2024 22.01 22.09 21.94 22.07 28,840 +0.08(+0.36%)
Mar 01, 2024 21.99 22.09 21.98 21.99 21,507 +0.00(+0.00%)
Feb 29, 2024 21.88 21.99 21.88 21.99 24,139 +0.08(+0.36%)
Feb 28, 2024 21.99 21.99 21.83 21.91 30,418 -0.13(-0.58%)
Feb 27, 2024 21.99 22.04 21.88 22.04 37,608 +0.05(+0.22%)
Feb 26, 2024 22.05 22.08 21.95 21.99 36,681 +0.01(+0.04%)
Feb 23, 2024 21.99 22.04 21.83 21.98 31,720 -0.02(-0.09%)
Feb 22, 2024 21.79 22.03 21.79 22.00 32,303 +0.21(+0.94%)
Feb 21, 2024 21.83 21.83 21.70 21.79 18,051 +0.06(+0.27%)
Feb 20, 2024 21.70 21.79 21.51 21.73 20,074 -0.03(-0.12%)
Feb 16, 2024 21.75 21.88 21.72 21.76 58,072 +0.02(+0.08%)
Feb 15, 2024 21.71 21.80 21.71 21.74 42,594 -0.02(-0.09%)
Feb 14, 2024 21.77 21.80 21.70 21.76 25,625 +0.06(+0.27%)
Feb 13, 2024 21.69 21.80 21.69 21.70 29,629 -0.02(-0.09%)
Feb 12, 2024 21.69 21.79 21.69 21.72 30,661 -0.06(-0.27%)
Feb 09, 2024 21.79 21.80 21.70 21.78 13,997 +0.10(+0.45%)
Feb 08, 2024 21.68 21.83 21.68 21.69 57,309 -0.02(-0.09%)
Feb 07, 2024 21.70 21.83 21.70 21.70 21,454 +0.01(+0.05%)
Feb 06, 2024 21.66 21.77 21.66 21.69 30,685 +0.02(+0.08%)
Feb 05, 2024 21.64 21.78 21.64 21.68 38,321 -0.04(-0.20%)
Feb 02, 2024 21.64 21.76 21.61 21.72 58,261 +0.03(+0.15%)
Feb 01, 2024 21.62 21.70 21.59 21.69 32,805 +0.06(+0.27%)
Jan 31, 2024 21.61 21.73 21.57 21.63 27,400 +0.08(+0.36%)
Jan 30, 2024 21.46 21.65 21.46 21.55 29,603 -0.04(-0.18%)
Jan 29, 2024 21.58 21.60 21.51 21.59 48,464 +0.09(+0.41%)
Jan 26, 2024 21.59 21.62 21.50 21.50 24,881 -0.03(-0.15%)
Jan 25, 2024 21.59 21.59 21.46 21.53 43,403 -0.05(-0.21%)
Jan 24, 2024 21.41 21.59 21.41 21.58 45,497 +0.03(+0.14%)
Jan 23, 2024 21.57 21.60 21.50 21.55 29,365 +0.03(+0.14%)
Jan 22, 2024 21.45 21.56 21.44 21.52 29,157 +0.08(+0.38%)
Jan 19, 2024 21.42 21.47 21.32 21.44 26,610 +0.12(+0.58%)
Jan 18, 2024 21.20 21.41 21.17 21.31 23,776 +0.06(+0.26%)
Jan 17, 2024 21.28 21.35 21.18 21.26 12,627 -0.08(-0.38%)
Jan 16, 2024 21.29 21.34 21.17 21.34 39,351 +0.08(+0.36%)
Jan 12, 2024 21.20 21.31 21.20 21.26 18,924 -0.01(-0.05%)
Jan 11, 2024 21.28 21.32 21.21 21.27 22,410 +0.04(+0.18%)
Jan 10, 2024 21.22 21.27 21.18 21.23 23,980 +0.00(+0.00%)
Jan 09, 2024 21.29 21.30 21.16 21.23 23,727 -0.09(-0.41%)
Jan 08, 2024 21.20 21.32 21.14 21.32 24,136 +0.14(+0.64%)
Jan 05, 2024 21.10 21.28 21.10 21.18 8,835 -0.02(-0.09%)
Jan 04, 2024 21.23 21.27 21.14 21.20 21,104 +0.00(+0.00%)
Jan 03, 2024 21.26 21.26 21.12 21.20 37,536 -0.08(-0.36%)
Jan 02, 2024 21.21 21.29 21.16 21.28 38,066 +0.05(+0.23%)
Dec 29, 2023 21.26 21.27 21.13 21.23 11,526 +0.03(+0.14%)
Dec 28, 2023 21.28 21.31 21.14 21.20 25,894 +0.02(+0.08%)
Dec 27, 2023 21.19 21.20 20.92 21.19 27,466 -0.02(-0.09%)
Dec 26, 2023 21.13 21.21 21.02 21.21 27,610 +0.18(+0.87%)
Dec 22, 2023 21.03 21.18 21.02 21.02 34,350 -0.14(-0.68%)
Dec 21, 2023 21.01 21.18 20.96 21.17 68,341 +0.10(+0.46%)
Dec 20, 2023 21.19 21.19 21.01 21.07 32,213 -0.06(-0.30%)
Dec 19, 2023 21.02 21.17 21.02 21.13 26,051 +0.04(+0.19%)
Dec 18, 2023 21.09 21.13 21.06 21.09 13,879 +0.05(+0.23%)
Dec 15, 2023 20.82 21.11 20.82 21.05 37,764 +0.20(+0.94%)
Dec 14, 2023 20.94 20.96 20.82 20.85 40,987 -0.09(-0.41%)
Dec 13, 2023 20.94 20.94 20.83 20.94 28,684 +0.04(+0.20%)
Dec 12, 2023 20.83 20.93 20.82 20.89 56,791 -0.01(-0.04%)
Dec 11, 2023 20.78 20.94 20.74 20.90 44,451 +0.02(+0.12%)
Dec 08, 2023 20.92 20.93 20.83 20.88 29,420 -0.01(-0.05%)
Dec 07, 2023 20.89 20.92 20.84 20.89 17,263 -0.02(-0.09%)
Dec 06, 2023 20.91 20.96 20.83 20.91 43,352 +0.00(+0.00%)
Dec 05, 2023 20.90 20.91 20.81 20.91 17,618 +0.02(+0.09%)
Dec 04, 2023 20.86 20.94 20.74 20.89 102,401 +0.00(+0.00%)
Dec 01, 2023 20.85 20.89 20.77 20.89 54,538 +0.04(+0.18%)
Nov 30, 2023 20.76 20.86 20.72 20.85 33,431 +0.03(+0.14%)
Nov 29, 2023 20.81 20.85 20.72 20.82 12,702 +0.03(+0.14%)
Nov 28, 2023 20.78 20.79 20.69 20.79 63,732 +0.02(+0.09%)
Nov 27, 2023 20.78 20.79 20.68 20.77 54,751 +0.00(+0.00%)
Nov 24, 2023 20.74 20.78 20.68 20.77 17,878 +0.06(+0.28%)
Nov 22, 2023 20.72 20.76 20.65 20.71 16,903 -0.03(-0.14%)
Nov 21, 2023 20.67 20.74 20.60 20.74 11,480 +0.08(+0.37%)
Nov 20, 2023 20.71 20.71 20.57 20.67 16,323 +0.02(+0.08%)
Nov 17, 2023 20.72 20.74 20.57 20.65 54,863 -0.05(-0.23%)
Nov 16, 2023 20.63 20.72 20.63 20.70 13,335 +0.08(+0.37%)
Nov 15, 2023 20.62 20.72 20.62 20.62 34,841 -0.07(-0.32%)
Nov 14, 2023 20.72 20.72 20.62 20.69 30,637 +0.12(+0.56%)
Nov 13, 2023 20.54 20.69 20.54 20.57 18,998 -0.07(-0.34%)
Nov 10, 2023 20.57 20.64 20.54 20.64 22,233 +0.05(+0.24%)
Nov 09, 2023 20.60 20.62 20.51 20.59 23,651 +0.07(+0.33%)
Nov 08, 2023 20.50 20.63 20.50 20.52 32,202 +0.01(+0.05%)
Nov 07, 2023 20.52 20.63 20.47 20.52 17,980 -0.08(-0.37%)
Nov 06, 2023 20.66 20.66 20.53 20.59 14,649 -0.02(-0.09%)
Nov 03, 2023 20.57 20.65 20.50 20.61 13,135 +0.12(+0.56%)
Nov 02, 2023 20.37 20.58 20.37 20.50 27,851 +0.18(+0.90%)
Nov 01, 2023 20.28 20.38 20.10 20.31 20,529 -0.02(-0.09%)
Oct 31, 2023 20.19 20.33 20.13 20.33 9,695 +0.20(+1.00%)
Oct 30, 2023 20.05 20.22 20.03 20.13 16,791 +0.16(+0.82%)
Oct 27, 2023 20.13 20.13 19.80 19.97 16,053 -0.12(-0.62%)
Oct 26, 2023 20.20 20.29 20.01 20.09 45,496 -0.03(-0.14%)
Oct 25, 2023 20.15 20.28 20.12 20.12 6,946 -0.04(-0.19%)
Oct 24, 2023 20.06 20.28 20.06 20.16 17,088 +0.15(+0.77%)
Oct 23, 2023 20.03 20.22 20.00 20.01 39,588 -0.10(-0.51%)
Oct 20, 2023 20.19 20.29 20.11 20.11 27,052 -0.13(-0.66%)
Oct 19, 2023 20.39 20.58 20.22 20.24 29,453 -0.14(-0.70%)
Oct 18, 2023 20.57 20.63 20.39 20.39 18,274 -0.28(-1.34%)
Oct 17, 2023 20.61 20.77 20.55 20.66 23,591 +0.00(+0.00%)
Oct 16, 2023 20.52 20.76 20.52 20.66 18,492 +0.21(+1.02%)
Oct 13, 2023 20.44 20.61 20.40 20.45 23,331 -0.06(-0.28%)
Oct 12, 2023 20.52 20.56 20.30 20.51 35,701 +0.03(+0.14%)
Oct 11, 2023 20.61 20.61 20.41 20.48 22,909 -0.08(-0.37%)
Oct 10, 2023 20.52 20.58 20.30 20.56 16,973 +0.09(+0.42%)
Oct 09, 2023 20.29 20.47 20.18 20.47 41,523 +0.20(+1.00%)
Oct 06, 2023 20.18 20.40 20.00 20.27 27,510 +0.10(+0.47%)
Oct 05, 2023 20.03 20.19 20.01 20.17 5,613 +0.14(+0.69%)
Oct 04, 2023 20.13 20.19 19.93 20.03 25,657 -0.06(-0.28%)
Oct 03, 2023 20.18 20.25 19.94 20.09 28,780 -0.14(-0.69%)
Oct 02, 2023 20.33 20.34 20.21 20.23 17,467 -0.10(-0.50%)
Sep 29, 2023 20.52 20.52 20.32 20.33 37,869 -0.10(-0.49%)
Sep 28, 2023 20.36 20.45 20.31 20.43 82,497 +0.16(+0.79%)
Sep 27, 2023 20.49 20.49 20.25 20.27 21,317 -0.16(-0.79%)
Sep 26, 2023 20.61 20.61 20.38 20.43 18,889 -0.14(-0.69%)
Sep 25, 2023 20.50 20.65 20.52 20.58 33,116 -0.06(-0.28%)
Sep 22, 2023 20.62 20.71 20.55 20.63 48,714 +0.01(+0.07%)
Sep 21, 2023 20.63 20.81 20.59 20.62 25,277 -0.17(-0.80%)
Sep 20, 2023 20.79 20.95 20.76 20.79 15,890 -0.09(-0.41%)
Sep 19, 2023 20.92 20.92 20.73 20.87 16,286 +0.03(+0.14%)
Sep 18, 2023 20.90 20.96 20.84 20.84 17,808 +0.10(+0.48%)
Sep 15, 2023 21.00 21.05 20.74 20.74 33,458 -0.33(-1.57%)
Sep 14, 2023 21.12 21.12 20.92 21.08 21,022 +0.07(+0.32%)
Sep 13, 2023 20.96 21.04 20.90 21.01 17,118 +0.15(+0.73%)
Sep 12, 2023 20.92 21.04 20.86 20.86 12,426 +0.00(+0.00%)
Sep 11, 2023 21.02 21.02 20.86 20.86 35,039 -0.05(-0.23%)
Sep 08, 2023 20.86 20.98 20.86 20.91 14,913 -0.04(-0.18%)
Sep 07, 2023 20.93 20.94 20.84 20.94 12,022 +0.09(+0.45%)
Sep 06, 2023 20.89 20.95 20.76 20.85 18,452 -0.06(-0.27%)
Sep 05, 2023 21.00 21.00 20.86 20.91 27,042 -0.05(-0.24%)
Sep 01, 2023 20.91 20.98 20.91 20.96 8,454 +0.02(+0.10%)
Aug 31, 2023 20.96 20.96 20.86 20.93 17,014 -0.02(-0.09%)
Aug 30, 2023 20.89 20.97 20.78 20.95 22,503 +0.08(+0.36%)
Aug 29, 2023 20.92 20.93 20.81 20.88 25,304 +0.05(+0.23%)
Aug 28, 2023 20.76 20.85 20.75 20.83 10,815 +0.08(+0.37%)
Aug 25, 2023 20.76 20.78 20.58 20.75 17,916 +0.09(+0.46%)
Aug 24, 2023 20.75 20.79 20.59 20.66 21,322 -0.01(-0.05%)
Aug 23, 2023 20.61 20.74 20.59 20.67 46,062 -0.03(-0.14%)
Aug 22, 2023 20.82 20.82 20.62 20.70 22,677 +0.00(+0.00%)
Aug 21, 2023 20.78 20.80 20.54 20.70 18,461 +0.00(+0.02%)
Aug 18, 2023 20.41 20.69 20.40 20.69 58,488 -0.01(-0.05%)
Aug 17, 2023 20.75 20.94 20.52 20.70 42,738 -0.14(-0.68%)
Aug 16, 2023 21.00 21.05 20.70 20.84 17,512 -0.08(-0.36%)
Aug 15, 2023 21.11 21.11 20.81 20.92 30,568 -0.17(-0.80%)
Aug 14, 2023 20.97 21.09 20.97 21.09 48,492 +0.08(+0.40%)
Aug 11, 2023 20.87 21.10 20.87 21.00 31,703 +0.03(+0.13%)
Aug 10, 2023 21.08 21.09 20.95 20.98 17,832 -0.03(-0.13%)
Aug 09, 2023 21.06 21.08 20.94 21.00 16,989 +0.01(+0.07%)
Aug 08, 2023 21.07 21.07 20.90 20.99 21,273 +0.05(+0.24%)
Aug 07, 2023 20.92 21.08 20.88 20.94 48,388 +0.05(+0.23%)
Aug 04, 2023 21.04 21.06 20.89 20.89 20,357 -0.07(-0.31%)
Aug 03, 2023 21.03 21.04 20.95 20.96 15,873 -0.08(-0.40%)
Aug 02, 2023 20.86 21.07 20.81 21.04 28,887 +0.03(+0.13%)
Aug 01, 2023 21.00 21.09 20.97 21.01 29,670 +0.05(+0.22%)
Jul 31, 2023 20.89 21.00 20.85 20.97 22,047 -0.01(-0.04%)
Jul 28, 2023 20.95 21.03 20.76 20.98 24,511 +0.01(+0.04%)
Jul 27, 2023 21.16 21.16 20.82 20.97 47,581 -0.10(-0.49%)
Jul 26, 2023 20.80 21.07 20.80 21.07 25,188 +0.17(+0.81%)
Jul 25, 2023 20.95 21.05 20.63 20.90 56,975 -0.06(-0.27%)
Jul 24, 2023 21.05 21.05 20.83 20.96 60,152 -0.01(-0.06%)
Jul 21, 2023 21.06 21.06 20.94 20.97 31,421 -0.03(-0.13%)
Jul 20, 2023 20.99 21.00 20.89 21.00 19,235 +0.09(+0.45%)
Jul 19, 2023 21.00 21.00 20.86 20.90 41,381 +0.03(+0.13%)
Jul 18, 2023 20.91 20.95 20.87 20.88 28,314 +0.03(+0.13%)
Jul 17, 2023 21.05 21.05 20.80 20.85 56,265 +0.01(+0.05%)
Jul 14, 2023 20.89 20.90 20.69 20.84 36,680 +0.07(+0.32%)
Jul 13, 2023 20.71 20.80 20.71 20.77 91,298 +0.08(+0.41%)
Jul 12, 2023 20.81 20.84 20.61 20.69 58,266 +0.09(+0.45%)
Jul 11, 2023 20.56 20.73 20.55 20.59 29,064 +0.09(+0.46%)
Jul 10, 2023 20.45 20.58 20.45 20.50 36,552 +0.08(+0.41%)
Jul 07, 2023 20.43 20.69 20.42 20.42 19,953 -0.09(-0.46%)
Jul 06, 2023 20.63 20.75 20.39 20.51 64,926 -0.16(-0.77%)
Jul 05, 2023 20.75 20.79 20.61 20.67 123,238 -0.08(-0.41%)
Jul 03, 2023 20.73 20.78 20.73 20.75 25,908 +0.03(+0.14%)
Jun 30, 2023 20.60 20.74 20.58 20.73 97,384 +0.12(+0.59%)
Jun 29, 2023 20.42 20.60 20.39 20.60 40,067 +0.27(+1.34%)
Jun 28, 2023 20.43 20.51 20.30 20.33 281,360 -0.22(-1.09%)
Jun 27, 2023 20.49 20.56 20.40 20.56 34,597 +0.13(+0.64%)
Jun 26, 2023 20.34 20.48 20.33 20.43 24,258 +0.04(+0.18%)
Jun 23, 2023 20.50 20.50 20.34 20.39 29,534 -0.03(-0.14%)
Jun 22, 2023 20.59 20.59 20.39 20.42 11,813 -0.03(-0.14%)
Jun 21, 2023 20.45 20.56 20.33 20.45 33,172 -0.02(-0.09%)
Jun 20, 2023 20.76 20.76 20.32 20.46 50,237 -0.15(-0.71%)
Jun 16, 2023 20.92 20.92 20.56 20.61 37,466 -0.13(-0.65%)
Jun 15, 2023 20.80 20.80 20.62 20.75 44,113 +0.49(+2.44%)
May 08, 2023 20.25 20.25 20.10 20.25 26,704 +0.08(+0.41%)
May 05, 2023 20.13 20.26 19.98 20.17 24,605 +0.23(+1.16%)
May 04, 2023 20.04 20.04 19.78 19.94 54,254 -0.14(-0.69%)
May 03, 2023 20.24 20.24 20.02 20.07 44,013 -0.12(-0.60%)
May 02, 2023 20.28 20.28 20.03 20.19 27,118 -0.08(-0.41%)
May 01, 2023 20.26 20.30 20.23 20.28 21,411 +0.05(+0.23%)
Apr 28, 2023 20.30 20.30 20.13 20.23 54,039 +0.10(+0.51%)
Apr 27, 2023 19.97 20.21 19.96 20.13 113,931 +0.12(+0.60%)
Apr 26, 2023 19.94 20.11 19.94 20.01 29,204 -0.07(-0.37%)
Apr 25, 2023 20.26 20.26 19.96 20.08 47,920 -0.14(-0.69%)
Apr 24, 2023 20.19 20.22 20.07 20.22 46,536 +0.06(+0.31%)
Apr 21, 2023 20.26 20.29 20.09 20.16 36,107 -0.03(-0.14%)
Apr 20, 2023 20.18 20.22 20.03 20.19 53,072 +0.08(+0.41%)
Apr 19, 2023 20.27 20.27 20.08 20.10 106,959 -0.06(-0.27%)
Apr 18, 2023 20.29 20.29 20.15 20.16 44,425 +0.01(+0.05%)
Apr 17, 2023 20.24 20.28 20.11 20.15 27,602 +0.05(+0.23%)
Apr 14, 2023 20.14 20.17 20.10 20.10 40,276 -0.04(-0.18%)
Apr 13, 2023 20.11 20.22 20.06 20.14 64,593 -0.06(-0.32%)
Apr 12, 2023 20.17 20.21 20.12 20.21 27,308 +0.03(+0.14%)
Apr 11, 2023 20.23 20.23 20.09 20.18 56,021 +0.02(+0.09%)
Apr 10, 2023 20.47 20.47 20.09 20.16 51,458 +0.02(+0.09%)
Apr 06, 2023 20.01 20.16 20.01 20.14 59,665 +0.03(+0.14%)
Apr 05, 2023 20.20 20.20 20.06 20.11 30,066 +0.00(+0.00%)
Apr 04, 2023 20.15 20.15 20.01 20.11 26,977 +0.10(+0.51%)
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.