Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 20.07 20.37 20.07 20.37 4,525 +0.34(+1.69%)
May 30, 2024 20.05 20.08 19.86 20.03 6,859 +0.19(+0.98%)
May 29, 2024 20.02 20.02 19.82 19.84 6,213 -0.21(-1.07%)
May 28, 2024 20.19 20.19 20.01 20.05 2,635 -0.18(-0.89%)
May 24, 2024 20.34 20.34 20.23 20.23 1,265 -0.01(-0.05%)
May 23, 2024 20.48 20.48 20.19 20.24 7,851 -0.29(-1.40%)
May 22, 2024 20.59 20.59 20.50 20.53 3,991 -0.09(-0.43%)
May 21, 2024 20.78 20.78 20.57 20.62 4,549 -0.34(-1.64%)
May 20, 2024 21.01 21.03 20.91 20.96 9,377 -0.07(-0.35%)
May 17, 2024 21.02 21.03 20.99 21.03 14,465 -0.02(-0.09%)
May 16, 2024 21.02 21.05 21.00 21.05 15,104 +0.06(+0.28%)
May 15, 2024 20.94 21.04 20.92 20.99 4,294 +0.05(+0.22%)
May 14, 2024 21.03 21.03 20.85 20.95 2,597 +0.06(+0.27%)
May 13, 2024 20.81 20.94 20.81 20.89 5,777 +0.16(+0.77%)
May 10, 2024 20.75 20.77 20.72 20.73 7,425 +0.07(+0.34%)
May 09, 2024 20.57 20.68 20.57 20.66 6,955 +0.10(+0.50%)
May 08, 2024 20.39 20.57 20.39 20.56 9,396 +0.11(+0.53%)
May 07, 2024 20.48 20.48 20.40 20.45 8,607 +0.07(+0.34%)
May 06, 2024 20.44 20.45 20.35 20.38 2,165 -0.07(-0.33%)
May 03, 2024 20.38 20.47 20.38 20.45 6,641 +0.29(+1.43%)
May 02, 2024 20.15 20.24 20.08 20.16 17,179 -0.11(-0.55%)
May 01, 2024 20.24 20.40 20.17 20.27 24,597 +0.06(+0.32%)
Apr 30, 2024 20.20 20.32 20.18 20.21 3,248 -0.13(-0.65%)
Apr 29, 2024 20.15 20.35 20.15 20.34 16,717 +0.11(+0.54%)
Apr 26, 2024 20.23 20.26 20.20 20.23 7,645 +0.09(+0.42%)
Apr 25, 2024 20.22 20.22 20.08 20.14 13,261 -0.27(-1.32%)
Apr 24, 2024 20.34 20.44 20.34 20.41 6,111 +0.01(+0.07%)
Apr 23, 2024 20.45 20.45 20.37 20.40 2,162 -0.07(-0.36%)
Apr 22, 2024 20.47 20.50 20.40 20.47 3,019 -0.01(-0.04%)
Apr 19, 2024 20.34 20.48 20.30 20.48 5,738 +0.26(+1.29%)
Apr 18, 2024 20.30 20.31 20.18 20.22 2,862 +0.03(+0.17%)
Apr 17, 2024 20.33 20.33 20.15 20.19 5,287 -0.01(-0.06%)
Apr 16, 2024 20.32 20.32 20.20 20.20 3,944 -0.09(-0.42%)
Apr 15, 2024 20.51 20.52 20.23 20.29 6,456 -0.05(-0.22%)
Apr 12, 2024 20.50 20.53 20.33 20.33 3,588 -0.31(-1.52%)
Apr 11, 2024 20.66 20.66 20.56 20.64 7,516 -0.01(-0.04%)
Apr 10, 2024 20.85 20.85 20.55 20.65 4,842 -0.26(-1.23%)
Apr 09, 2024 20.91 20.91 20.79 20.91 11,597 +0.09(+0.43%)
Apr 08, 2024 20.87 20.91 20.81 20.82 3,271 -0.06(-0.29%)
Apr 05, 2024 20.74 20.91 20.71 20.88 15,790 +0.13(+0.62%)
Apr 04, 2024 21.13 21.15 20.69 20.75 51,325 -0.21(-1.02%)
Apr 03, 2024 21.04 21.06 20.92 20.97 35,766 +0.11(+0.50%)
Apr 02, 2024 21.06 21.30 20.85 20.86 12,252 -0.19(-0.88%)
Apr 01, 2024 21.27 21.30 20.89 21.05 13,734 -0.15(-0.71%)
Mar 28, 2024 21.11 21.26 21.11 21.20 3,588 +0.15(+0.71%)
Mar 27, 2024 21.00 21.05 20.86 21.05 5,671 +0.30(+1.42%)
Mar 26, 2024 20.84 20.86 20.75 20.75 28,998 -0.07(-0.34%)
Mar 25, 2024 20.86 20.88 20.79 20.82 21,538 -0.03(-0.14%)
Mar 22, 2024 20.98 20.98 20.85 20.85 7,276 -0.09(-0.43%)
Mar 21, 2024 21.05 21.08 20.93 20.94 11,840 -0.19(-0.90%)
Mar 20, 2024 20.94 21.13 20.91 21.13 16,170 +0.19(+0.88%)
Mar 19, 2024 20.93 21.04 20.91 20.94 2,450 +0.04(+0.20%)
Mar 18, 2024 20.86 20.97 20.85 20.90 18,192 +0.04(+0.19%)
Mar 15, 2024 20.98 20.98 20.86 20.86 40,652 -0.06(-0.27%)
Mar 14, 2024 20.99 20.99 20.85 20.92 33,461 -0.25(-1.18%)
Mar 13, 2024 21.14 21.23 21.11 21.17 32,642 +0.14(+0.66%)
Mar 12, 2024 21.00 21.05 20.94 21.03 11,571 +0.20(+0.96%)
Mar 11, 2024 20.76 20.85 20.72 20.83 9,671 +0.15(+0.74%)
Mar 08, 2024 20.64 20.73 20.60 20.68 10,131 +0.08(+0.39%)
Mar 07, 2024 20.68 20.68 20.54 20.60 78,302 -0.04(-0.20%)
Mar 06, 2024 20.69 20.77 20.61 20.64 6,476 +0.00(+0.02%)
Mar 05, 2024 20.68 20.70 20.60 20.64 3,650 +0.04(+0.18%)
Mar 04, 2024 20.47 20.61 20.47 20.60 9,236 -0.08(-0.40%)
Mar 01, 2024 20.63 20.68 20.41 20.68 46,015 +0.13(+0.61%)
Feb 29, 2024 20.61 20.61 20.51 20.55 5,522 +0.06(+0.30%)
Feb 28, 2024 20.48 20.57 20.48 20.49 10,785 -0.10(-0.48%)
Feb 27, 2024 20.52 20.59 20.47 20.59 7,107 +0.02(+0.11%)
Feb 26, 2024 20.68 20.68 20.57 20.57 9,481 -0.25(-1.20%)
Feb 23, 2024 20.67 20.88 20.67 20.82 29,462 +0.14(+0.68%)
Feb 22, 2024 20.68 20.76 20.56 20.68 13,616 +0.00(+0.00%)
Feb 21, 2024 20.65 20.68 20.54 20.68 6,562 -0.13(-0.62%)
Feb 20, 2024 20.80 20.83 20.74 20.81 9,398 +0.07(+0.33%)
Feb 16, 2024 20.77 20.85 20.74 20.74 8,231 -0.05(-0.26%)
Feb 15, 2024 20.67 20.80 20.67 20.80 5,320 +0.23(+1.09%)
Feb 14, 2024 20.63 20.63 20.50 20.57 7,666 +0.03(+0.17%)
Feb 13, 2024 20.69 20.69 20.39 20.54 12,455 -0.36(-1.74%)
Feb 12, 2024 20.74 20.93 20.74 20.90 7,540 +0.20(+0.97%)
Feb 09, 2024 20.77 20.78 20.64 20.70 17,190 +0.00(+0.01%)
Feb 08, 2024 20.62 20.72 20.60 20.70 3,045 -0.08(-0.36%)
Feb 07, 2024 21.01 21.01 20.77 20.77 4,127 -0.22(-1.03%)
Feb 06, 2024 20.84 20.99 20.84 20.99 41,237 +0.16(+0.77%)
Feb 05, 2024 20.98 20.98 20.80 20.83 8,178 -0.12(-0.57%)
Feb 02, 2024 21.19 21.19 20.95 20.95 11,306 -0.39(-1.83%)
Feb 01, 2024 20.25 21.34 19.87 21.34 105,274 +0.40(+1.91%)
Jan 31, 2024 21.19 21.28 20.94 20.94 59,086 -0.33(-1.57%)
Jan 30, 2024 21.19 21.30 21.12 21.27 10,313 +0.02(+0.11%)
Jan 29, 2024 21.23 21.25 21.06 21.25 15,969 +0.04(+0.19%)
Jan 26, 2024 21.37 21.37 21.13 21.21 103,446 -0.41(-1.90%)
Jan 25, 2024 21.41 21.62 21.41 21.62 63,553 +0.62(+2.94%)
Jan 24, 2024 21.14 21.18 21.00 21.00 10,343 -0.13(-0.60%)
Jan 23, 2024 21.34 21.34 21.06 21.13 21,666 -0.28(-1.31%)
Jan 22, 2024 21.35 21.42 21.28 21.41 15,598 +0.17(+0.80%)
Jan 19, 2024 20.98 21.29 20.98 21.24 18,556 +0.24(+1.14%)
Jan 18, 2024 20.95 21.02 20.77 21.00 14,169 +0.10(+0.47%)
Jan 17, 2024 20.88 21.01 20.84 20.90 33,307 -0.21(-1.00%)
Jan 16, 2024 21.15 21.15 21.06 21.11 78,796 -0.10(-0.45%)
Jan 12, 2024 21.44 21.44 21.17 21.21 4,179 -0.01(-0.05%)
Jan 11, 2024 21.09 21.22 21.09 21.22 6,357 -0.06(-0.26%)
Jan 10, 2024 21.24 21.36 21.24 21.28 6,878 -0.12(-0.58%)
Jan 09, 2024 21.51 21.51 21.35 21.40 1,394 -0.24(-1.11%)
Jan 08, 2024 21.36 21.64 21.34 21.64 19,620 +0.24(+1.13%)
Jan 05, 2024 21.34 21.47 21.25 21.40 6,073 +0.10(+0.46%)
Jan 04, 2024 21.17 21.36 21.16 21.30 17,545 -0.05(-0.24%)
Jan 03, 2024 21.39 21.47 21.35 21.35 10,175 -0.16(-0.74%)
Jan 02, 2024 21.53 21.54 21.34 21.51 10,481 +0.08(+0.37%)
Dec 29, 2023 21.54 21.54 21.35 21.43 14,146 -0.11(-0.51%)
Dec 28, 2023 21.56 21.57 21.48 21.54 4,139 +0.03(+0.14%)
Dec 27, 2023 21.53 21.57 21.48 21.51 31,874 -0.02(-0.09%)
Dec 26, 2023 21.33 21.53 21.33 21.53 67,382 +0.31(+1.44%)
Dec 22, 2023 21.31 21.31 21.20 21.22 3,111 -0.01(-0.05%)
Dec 21, 2023 21.15 21.24 21.03 21.24 13,902 +0.20(+0.93%)
Dec 20, 2023 21.28 21.28 21.04 21.04 7,680 -0.23(-1.06%)
Dec 19, 2023 21.12 21.27 21.12 21.27 8,332 +0.21(+0.98%)
Dec 18, 2023 21.01 21.08 21.01 21.06 3,239 -0.03(-0.16%)
Dec 15, 2023 21.10 21.15 21.01 21.09 5,586 +0.07(+0.34%)
Dec 14, 2023 20.93 21.06 20.91 21.02 4,148 +0.28(+1.34%)
Dec 13, 2023 20.40 20.74 20.29 20.74 6,744 +0.32(+1.56%)
Dec 12, 2023 20.38 20.47 20.37 20.43 10,756 -0.05(-0.25%)
Dec 11, 2023 20.52 20.52 20.39 20.48 18,390 +0.12(+0.59%)
Dec 08, 2023 20.41 20.41 20.35 20.35 5,816 +0.07(+0.37%)
Dec 07, 2023 20.22 20.28 20.22 20.28 2,603 +0.25(+1.27%)
Dec 06, 2023 20.11 20.11 20.00 20.03 7,184 -0.02(-0.09%)
Dec 05, 2023 20.07 20.11 20.02 20.04 40,754 -0.12(-0.62%)
Dec 04, 2023 20.11 20.19 20.07 20.17 2,507 -0.04(-0.20%)
Dec 01, 2023 21.05 23.12 19.91 20.21 7,706 +0.17(+0.85%)
Nov 30, 2023 20.00 20.04 19.97 20.04 1,597 +0.12(+0.61%)
Nov 29, 2023 19.95 20.02 19.92 19.92 13,597 +0.07(+0.35%)
Nov 28, 2023 19.82 19.90 19.82 19.85 1,317 +0.04(+0.20%)
Nov 27, 2023 19.76 19.83 19.76 19.81 2,741 -0.08(-0.40%)
Nov 24, 2023 19.88 19.98 19.88 19.89 2,656 +0.10(+0.52%)
Nov 22, 2023 19.81 19.81 19.79 19.79 222 +0.04(+0.20%)
Nov 21, 2023 19.77 19.77 19.71 19.75 5,508 -0.28(-1.41%)
Nov 20, 2023 19.96 20.06 19.87 20.03 4,614 +0.12(+0.63%)
Nov 17, 2023 19.82 19.92 19.82 19.91 20,174 +0.12(+0.61%)
Nov 16, 2023 19.76 19.80 19.69 19.79 11,166 -0.19(-0.97%)
Nov 15, 2023 19.93 20.01 19.93 19.98 7,481 +0.27(+1.39%)
Nov 14, 2023 19.70 19.76 19.68 19.71 13,441 +0.39(+2.00%)
Nov 13, 2023 19.33 19.36 19.28 19.32 3,519 -0.08(-0.40%)
Nov 10, 2023 19.32 19.44 19.28 19.40 1,113 +0.25(+1.30%)
Nov 09, 2023 19.30 19.30 19.14 19.15 5,404 -0.19(-0.98%)
Nov 08, 2023 19.48 19.49 19.29 19.34 11,754 -0.11(-0.59%)
Nov 07, 2023 19.45 19.51 19.44 19.45 2,922 -0.05(-0.24%)
Nov 06, 2023 19.54 19.54 19.47 19.50 1,330 -0.03(-0.15%)
Nov 03, 2023 19.50 19.60 19.48 19.53 1,534 +0.19(+1.00%)
Nov 02, 2023 19.18 19.34 19.17 19.34 3,381 +0.39(+2.05%)
Nov 01, 2023 18.96 19.03 18.93 18.95 2,545 -0.04(-0.21%)
Oct 31, 2023 18.91 18.99 18.90 18.99 19,636 +0.11(+0.57%)
Oct 30, 2023 18.88 18.88 18.88 18.88 369 +0.20(+1.06%)
Oct 27, 2023 18.98 18.98 18.64 18.68 1,171 -0.23(-1.20%)
Oct 26, 2023 18.97 18.97 18.91 18.91 1,150 +0.04(+0.22%)
Oct 25, 2023 18.85 18.90 18.85 18.87 4,254 -0.26(-1.37%)
Oct 24, 2023 19.11 19.17 19.07 19.13 1,985 +0.17(+0.91%)
Oct 23, 2023 19.21 19.21 18.96 18.96 1,457 -0.26(-1.35%)
Oct 20, 2023 19.27 19.27 19.22 19.22 167 -0.15(-0.79%)
Oct 19, 2023 19.42 19.42 19.37 19.37 474 -0.09(-0.45%)
Oct 18, 2023 19.64 19.64 19.42 19.46 1,589 -0.24(-1.19%)
Oct 17, 2023 19.64 19.75 19.62 19.70 3,334 +0.01(+0.04%)
Oct 16, 2023 19.65 19.73 19.65 19.69 2,442 +0.19(+0.96%)
Oct 13, 2023 19.64 19.66 19.50 19.50 12,233 -0.19(-0.96%)
Oct 12, 2023 19.81 19.81 19.58 19.69 2,981 +0.03(+0.17%)
Oct 11, 2023 19.62 19.66 19.59 19.66 740 +0.03(+0.13%)
Oct 10, 2023 19.61 19.71 19.60 19.63 2,486 +0.14(+0.72%)
Oct 09, 2023 19.37 19.49 19.34 19.49 1,982 +0.20(+1.02%)
Oct 06, 2023 19.06 19.35 19.06 19.29 2,602 +0.04(+0.20%)
Oct 05, 2023 19.19 19.27 19.19 19.25 514 -0.09(-0.44%)
Oct 04, 2023 19.21 19.34 19.19 19.34 7,932 +0.00(+0.00%)
Oct 03, 2023 19.28 19.34 19.28 19.34 639 -0.10(-0.51%)
Oct 02, 2023 19.51 19.51 19.35 19.44 7,218 -0.10(-0.52%)
Sep 29, 2023 19.65 19.67 19.47 19.54 4,329 +0.00(+0.01%)
Sep 28, 2023 19.57 19.58 19.54 19.54 1,484 +0.08(+0.42%)
Sep 27, 2023 19.47 19.49 19.32 19.46 4,156 +0.08(+0.42%)
Sep 26, 2023 19.47 19.49 19.38 19.38 4,931 -0.16(-0.80%)
Sep 25, 2023 19.54 19.54 19.54 19.54 1,080 +0.03(+0.13%)
Sep 22, 2023 19.60 19.60 19.51 19.51 2,819 -0.27(-1.38%)
Sep 21, 2023 19.89 19.90 19.78 19.78 1,914 -0.30(-1.47%)
Sep 20, 2023 20.21 20.23 20.08 20.08 2,363 -0.04(-0.20%)
Sep 19, 2023 20.24 20.24 20.12 20.12 1,790 -0.13(-0.63%)
Sep 18, 2023 20.31 20.35 20.25 20.25 8,434 -0.04(-0.21%)
Sep 15, 2023 20.40 20.40 20.29 20.29 1,192 -0.15(-0.73%)
Sep 14, 2023 20.41 20.51 20.41 20.44 7,819 +0.21(+1.04%)
Sep 13, 2023 20.29 20.29 20.21 20.23 6,293 -0.16(-0.78%)
Sep 12, 2023 20.45 20.45 20.39 20.39 2,112 +0.01(+0.05%)
Sep 11, 2023 20.44 20.44 20.31 20.38 15,935 +0.10(+0.47%)
Sep 08, 2023 20.43 20.43 20.28 20.28 9,227 -0.05(-0.22%)
Sep 07, 2023 20.34 20.39 20.25 20.33 34,802 -0.01(-0.05%)
Sep 06, 2023 20.30 20.35 20.20 20.34 5,873 -0.02(-0.10%)
Sep 05, 2023 20.38 20.38 20.36 20.36 626 -0.12(-0.59%)
Sep 01, 2023 20.59 20.59 20.45 20.48 1,166 +0.07(+0.34%)
Aug 31, 2023 20.47 20.49 20.41 20.41 6,004 +0.01(+0.05%)
Aug 30, 2023 20.39 20.40 20.37 20.40 2,714 +0.02(+0.11%)
Aug 29, 2023 20.35 20.42 20.31 20.38 2,364 +0.19(+0.93%)
Aug 28, 2023 20.10 20.19 20.10 20.19 2,686 +0.20(+1.01%)
Aug 25, 2023 19.95 20.04 19.95 19.99 1,071 +0.08(+0.39%)
Aug 24, 2023 19.96 19.98 19.91 19.91 554 -0.17(-0.85%)
Aug 23, 2023 19.97 20.08 19.96 20.08 351 +0.12(+0.58%)
Aug 22, 2023 20.11 20.12 19.97 19.97 3,848 -0.30(-1.50%)
Aug 21, 2023 20.27 20.29 20.13 20.27 6,913 +0.09(+0.44%)
Aug 18, 2023 20.20 20.25 20.18 20.18 7,093 -0.00(-0.02%)
Aug 17, 2023 20.27 20.29 20.18 20.18 4,772 -0.02(-0.10%)
Aug 16, 2023 20.24 20.24 20.20 20.20 890 -0.17(-0.82%)
Aug 15, 2023 20.45 20.45 20.36 20.37 625 -0.31(-1.49%)
Aug 14, 2023 20.60 20.68 20.58 20.68 9,759 +0.04(+0.18%)
Aug 11, 2023 20.59 20.66 20.59 20.64 4,982 +0.08(+0.41%)
Aug 10, 2023 20.72 20.72 20.51 20.56 3,692 +0.12(+0.58%)
Aug 09, 2023 20.63 20.63 20.44 20.44 2,027 -0.11(-0.53%)
Aug 08, 2023 20.45 20.55 20.32 20.55 3,917 -0.03(-0.13%)
Aug 07, 2023 20.58 20.59 20.55 20.58 6,171 +0.20(+0.98%)
Aug 04, 2023 20.61 20.70 20.38 20.38 1,803 -0.03(-0.15%)
Aug 03, 2023 20.41 20.46 20.31 20.41 11,966 +0.02(+0.08%)
Aug 02, 2023 20.40 20.42 20.37 20.39 9,803 -0.15(-0.73%)
Aug 01, 2023 20.73 20.73 20.49 20.54 2,873 -0.18(-0.86%)
Jul 31, 2023 20.73 20.73 20.65 20.72 6,809 +0.07(+0.34%)
Jul 28, 2023 20.69 20.71 20.63 20.65 3,809 +0.14(+0.69%)
Jul 27, 2023 20.61 20.68 20.50 20.51 7,255 -0.02(-0.11%)
Jul 26, 2023 20.49 20.53 20.49 20.53 3,888 +0.07(+0.32%)
Jul 25, 2023 20.39 20.48 20.39 20.47 3,933 +0.24(+1.16%)
Jul 24, 2023 20.29 20.32 20.23 20.23 3,481 +0.03(+0.12%)
Jul 21, 2023 20.17 20.21 20.10 20.20 4,846 -0.06(-0.27%)
Jul 20, 2023 20.29 20.34 20.21 20.26 5,596 +0.05(+0.25%)
Jul 19, 2023 20.18 20.26 20.12 20.21 23,845 +0.19(+0.94%)
Jul 18, 2023 19.97 20.08 19.94 20.02 5,174 +0.19(+0.95%)
Jul 17, 2023 19.92 19.92 19.78 19.83 5,658 +0.01(+0.07%)
Jul 14, 2023 20.08 20.08 19.82 19.82 3,036 -0.25(-1.25%)
Jul 13, 2023 20.07 20.12 20.03 20.07 2,917 +0.02(+0.10%)
Jul 12, 2023 20.18 20.18 20.01 20.05 6,345 +0.02(+0.12%)
Jul 11, 2023 19.88 20.03 19.88 20.03 351 +0.27(+1.37%)
Jul 10, 2023 19.74 19.77 19.71 19.76 4,114 +0.16(+0.84%)
Jul 07, 2023 19.90 21.87 19.59 19.59 2,228 -0.04(-0.23%)
Jul 06, 2023 19.76 19.88 19.52 19.64 7,570 -0.18(-0.92%)
Jul 05, 2023 20.02 20.02 19.82 19.82 1,130 -0.17(-0.87%)
Jul 03, 2023 19.95 19.99 19.95 19.99 744 +0.10(+0.51%)
Jun 30, 2023 19.84 19.89 19.82 19.89 591 +0.13(+0.67%)
Jun 29, 2023 19.69 19.76 19.69 19.76 5,718 +0.09(+0.47%)
Jun 28, 2023 19.67 19.67 19.54 19.67 22,173 -0.01(-0.07%)
Jun 27, 2023 19.61 19.68 19.57 19.68 7,081 -0.24(-1.23%)
Jun 26, 2023 19.90 19.96 19.89 19.92 1,838 +0.11(+0.57%)
Jun 23, 2023 19.84 19.84 19.81 19.81 793 -0.12(-0.58%)
Jun 22, 2023 20.03 20.03 19.85 19.93 3,594 -0.12(-0.60%)
Jun 21, 2023 20.24 20.24 20.05 20.05 3,988 -0.27(-1.34%)
Jun 20, 2023 20.58 20.58 20.30 20.32 1,629 -0.34(-1.66%)
Jun 16, 2023 20.72 20.72 20.63 20.66 2,712 +0.09(+0.44%)
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.