Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 17.63 17.82 17.32 17.38 39,267 -0.40(-2.25%)
May 30, 2024 17.61 17.82 17.57 17.78 12,577 +0.26(+1.48%)
May 29, 2024 17.71 17.78 17.41 17.52 12,737 -0.23(-1.31%)
May 28, 2024 17.90 17.95 17.68 17.75 6,295 -0.04(-0.21%)
May 24, 2024 17.68 17.90 17.66 17.79 9,833 +0.13(+0.74%)
May 23, 2024 18.11 18.11 17.47 17.66 37,381 -0.34(-1.89%)
May 22, 2024 18.05 18.12 17.95 18.00 11,198 +0.04(+0.22%)
May 21, 2024 18.11 18.17 17.96 17.96 15,425 -0.01(-0.08%)
May 20, 2024 17.99 18.03 17.91 17.97 12,456 +0.05(+0.30%)
May 17, 2024 18.06 18.06 17.80 17.92 13,323 -0.16(-0.88%)
May 16, 2024 18.04 18.14 17.89 18.08 15,689 +0.08(+0.44%)
May 15, 2024 18.18 18.18 17.99 18.00 23,753 +0.13(+0.73%)
May 14, 2024 18.02 18.17 17.87 17.87 16,499 -0.14(-0.78%)
May 13, 2024 17.94 18.10 17.88 18.01 9,673 +0.14(+0.78%)
May 10, 2024 17.91 17.91 17.65 17.87 9,857 -0.01(-0.06%)
May 09, 2024 17.95 17.95 17.73 17.88 17,445 -0.04(-0.20%)
May 08, 2024 18.16 18.18 17.78 17.91 23,041 -0.26(-1.40%)
May 07, 2024 18.25 18.32 18.06 18.17 21,488 -0.03(-0.16%)
May 06, 2024 18.04 18.20 18.04 18.20 6,293 +0.25(+1.36%)
May 03, 2024 17.96 18.01 17.76 17.95 11,267 +0.22(+1.25%)
May 02, 2024 17.69 17.74 17.59 17.73 7,263 +0.06(+0.36%)
May 01, 2024 17.56 17.69 17.42 17.67 12,852 +0.22(+1.26%)
Apr 30, 2024 17.60 17.60 17.43 17.45 19,412 -0.18(-1.02%)
Apr 29, 2024 17.54 17.65 17.46 17.63 10,333 +0.12(+0.69%)
Apr 26, 2024 17.49 17.67 17.38 17.51 22,037 +0.18(+1.04%)
Apr 25, 2024 17.43 17.43 17.23 17.33 9,694 -0.25(-1.42%)
Apr 24, 2024 17.58 17.58 17.31 17.58 8,713 +0.03(+0.17%)
Apr 23, 2024 17.33 17.55 17.33 17.55 22,361 +0.26(+1.50%)
Apr 22, 2024 17.20 17.29 17.14 17.29 7,404 +0.09(+0.52%)
Apr 19, 2024 17.23 17.24 17.07 17.20 31,980 +0.10(+0.58%)
Apr 18, 2024 17.37 17.37 17.05 17.10 15,534 -0.16(-0.93%)
Apr 17, 2024 17.30 17.44 17.17 17.26 21,901 +0.11(+0.64%)
Apr 16, 2024 17.20 17.58 16.80 17.15 18,001 +0.00(+0.00%)
Apr 15, 2024 17.77 17.77 17.09 17.15 24,925 -0.58(-3.27%)
Apr 12, 2024 18.05 18.21 17.73 17.73 17,427 -0.27(-1.50%)
Apr 11, 2024 18.17 18.17 17.71 18.00 18,962 -0.01(-0.06%)
Apr 10, 2024 18.48 18.54 18.01 18.01 55,704 -0.61(-3.28%)
Apr 09, 2024 18.53 18.70 18.45 18.62 32,717 +0.15(+0.81%)
Apr 08, 2024 18.50 18.50 18.40 18.47 9,125 -0.03(-0.16%)
Apr 05, 2024 18.49 18.66 18.49 18.50 17,359 -0.05(-0.27%)
Apr 04, 2024 18.51 18.65 18.51 18.55 14,110 +0.10(+0.54%)
Apr 03, 2024 18.64 18.67 18.40 18.45 59,799 -0.24(-1.28%)
Apr 02, 2024 18.70 18.77 18.55 18.69 15,075 -0.12(-0.64%)
Apr 01, 2024 18.89 18.98 18.48 18.81 42,831 -0.12(-0.63%)
Mar 28, 2024 19.12 19.17 18.81 18.93 25,630 -0.16(-0.84%)
Mar 27, 2024 18.91 19.09 18.79 19.09 20,273 +0.36(+1.92%)
Mar 26, 2024 19.07 19.07 18.73 18.73 19,888 -0.21(-1.09%)
Mar 25, 2024 19.10 19.10 18.94 18.94 11,133 -0.11(-0.59%)
Mar 22, 2024 19.40 19.46 19.05 19.05 32,024 -0.21(-1.09%)
Mar 21, 2024 19.07 19.32 19.04 19.26 40,176 +0.36(+1.90%)
Mar 20, 2024 18.85 18.94 18.81 18.90 15,616 +0.08(+0.43%)
Mar 19, 2024 18.64 18.82 18.59 18.82 17,085 +0.24(+1.29%)
Mar 18, 2024 18.67 18.77 18.46 18.58 32,852 +0.01(+0.05%)
Mar 15, 2024 18.88 18.88 18.57 18.57 27,962 -0.29(-1.54%)
Mar 14, 2024 19.00 19.05 18.74 18.86 29,002 -0.14(-0.74%)
Mar 13, 2024 18.93 19.07 18.93 19.00 10,185 +0.07(+0.37%)
Mar 12, 2024 18.92 18.95 18.78 18.93 10,654 +0.03(+0.16%)
Mar 11, 2024 18.98 19.05 18.85 18.90 18,363 -0.05(-0.26%)
Mar 08, 2024 18.95 19.04 18.95 18.95 12,215 +0.04(+0.21%)
Mar 07, 2024 18.84 18.91 18.84 18.91 9,892 +0.16(+0.85%)
Mar 06, 2024 18.65 18.79 18.65 18.75 16,684 +0.18(+0.97%)
Mar 05, 2024 18.52 18.62 18.52 18.57 9,814 +0.13(+0.70%)
Mar 04, 2024 18.66 18.70 18.44 18.44 23,186 -0.22(-1.18%)
Mar 01, 2024 18.67 18.76 18.58 18.66 49,032 +0.08(+0.43%)
Feb 29, 2024 18.69 18.89 18.57 18.58 90,443 -0.11(-0.59%)
Feb 28, 2024 18.69 18.77 18.63 18.69 49,621 -0.21(-1.11%)
Feb 27, 2024 18.93 19.01 18.78 18.90 21,859 +0.00(+0.00%)
Feb 26, 2024 18.86 18.91 18.75 18.90 20,170 +0.03(+0.16%)
Feb 23, 2024 18.72 18.92 18.70 18.87 28,302 +0.27(+1.45%)
Feb 22, 2024 18.63 18.66 18.60 18.60 25,115 +0.11(+0.59%)
Feb 21, 2024 18.52 18.63 18.46 18.49 19,977 +0.07(+0.38%)
Feb 20, 2024 18.52 18.55 18.40 18.42 11,327 +0.02(+0.08%)
Feb 16, 2024 18.45 18.51 18.39 18.40 13,467 -0.12(-0.65%)
Feb 15, 2024 18.51 18.56 18.44 18.52 17,393 +0.13(+0.70%)
Feb 14, 2024 18.53 18.61 18.40 18.40 13,308 -0.07(-0.40%)
Feb 13, 2024 18.46 18.51 18.39 18.47 15,298 -0.22(-1.18%)
Feb 12, 2024 18.71 18.74 18.62 18.69 19,567 +0.04(+0.21%)
Feb 09, 2024 18.55 18.75 18.48 18.65 25,531 +0.13(+0.70%)
Feb 08, 2024 18.54 18.54 18.35 18.52 22,437 +0.05(+0.27%)
Feb 07, 2024 18.40 18.75 18.30 18.47 40,695 +0.20(+1.09%)
Feb 06, 2024 18.27 18.30 18.18 18.27 12,382 +0.08(+0.44%)
Feb 05, 2024 18.37 18.37 18.11 18.19 21,033 -0.21(-1.14%)
Feb 02, 2024 18.39 18.48 18.35 18.40 13,152 -0.08(-0.43%)
Feb 01, 2024 18.37 18.48 18.15 18.48 20,090 +0.19(+1.04%)
Jan 31, 2024 18.08 18.37 18.04 18.29 30,935 +0.15(+0.83%)
Jan 30, 2024 18.07 18.15 17.86 18.14 14,874 +0.15(+0.83%)
Jan 29, 2024 17.85 18.00 17.85 17.99 19,606 +0.18(+1.01%)
Jan 26, 2024 17.80 17.83 17.75 17.81 22,866 +0.01(+0.06%)
Jan 25, 2024 17.56 17.85 17.56 17.80 32,462 +0.25(+1.42%)
Jan 24, 2024 17.56 17.59 17.48 17.55 30,353 +0.07(+0.40%)
Jan 23, 2024 17.49 17.56 17.42 17.48 22,308 +0.00(+0.00%)
Jan 22, 2024 17.38 17.49 17.38 17.48 29,004 +0.11(+0.63%)
Jan 19, 2024 17.24 17.38 17.12 17.37 42,673 +0.17(+0.99%)
Jan 18, 2024 17.26 17.27 17.15 17.20 25,452 +0.02(+0.12%)
Jan 17, 2024 17.23 17.25 17.13 17.18 30,657 -0.05(-0.29%)
Jan 16, 2024 17.35 17.36 17.23 17.23 55,593 -0.07(-0.40%)
Jan 12, 2024 17.33 17.38 17.28 17.30 12,928 +0.07(+0.40%)
Jan 11, 2024 17.31 17.32 17.23 17.23 177,551 -0.07(-0.40%)
Jan 10, 2024 17.36 17.40 17.26 17.30 65,205 +0.03(+0.17%)
Jan 09, 2024 17.27 17.37 17.25 17.27 28,970 +0.05(+0.29%)
Jan 08, 2024 17.19 17.24 17.14 17.22 28,663 +0.14(+0.82%)
Jan 05, 2024 17.19 17.31 17.06 17.08 33,928 -0.04(-0.23%)
Jan 04, 2024 17.10 17.23 17.10 17.12 46,372 +0.01(+0.06%)
Jan 03, 2024 17.13 17.19 17.03 17.11 106,110 -0.10(-0.58%)
Jan 02, 2024 17.20 17.28 17.09 17.21 31,471 -0.01(-0.06%)
Dec 29, 2023 17.55 17.55 17.12 17.22 511,786 -0.28(-1.60%)
Dec 28, 2023 17.56 17.64 17.45 17.50 56,074 -0.06(-0.34%)
Dec 27, 2023 17.51 17.64 17.44 17.56 52,877 +0.05(+0.29%)
Dec 26, 2023 17.39 17.51 17.21 17.51 29,602 +0.19(+1.10%)
Dec 22, 2023 17.30 17.32 17.14 17.32 54,927 +0.10(+0.58%)
Dec 21, 2023 17.36 17.38 17.09 17.22 56,648 +0.00(+0.00%)
Dec 20, 2023 17.23 17.37 17.20 17.22 39,186 +0.04(+0.23%)
Dec 19, 2023 17.00 17.21 17.00 17.18 44,854 +0.28(+1.66%)
Dec 18, 2023 17.25 17.25 16.88 16.90 45,444 -0.36(-2.09%)
Dec 15, 2023 17.38 17.45 17.05 17.26 58,826 -0.02(-0.12%)
Dec 14, 2023 17.24 17.40 17.23 17.28 143,911 +0.19(+1.11%)
Dec 13, 2023 16.97 17.20 16.88 17.09 121,895 +0.22(+1.30%)
Dec 12, 2023 16.98 17.03 16.84 16.87 311,355 -0.02(-0.12%)
Dec 11, 2023 17.05 17.05 16.78 16.89 29,643 -0.16(-0.94%)
Dec 08, 2023 17.10 17.16 16.94 17.05 73,417 -0.04(-0.23%)
Dec 07, 2023 16.97 17.19 16.97 17.09 83,744 +0.20(+1.18%)
Dec 06, 2023 16.84 17.00 16.80 16.89 112,829 +0.16(+0.96%)
Dec 05, 2023 16.87 16.87 16.70 16.73 35,055 -0.04(-0.24%)
Dec 04, 2023 16.79 16.94 16.68 16.77 49,010 -0.07(-0.42%)
Dec 01, 2023 16.82 16.95 16.82 16.84 167,286 +0.15(+0.90%)
Nov 30, 2023 16.84 16.94 16.67 16.69 191,273 -0.08(-0.48%)
Nov 29, 2023 16.74 16.87 16.69 16.77 113,282 -0.10(-0.59%)
Nov 28, 2023 16.76 17.03 16.75 16.87 39,304 +0.16(+0.96%)
Nov 27, 2023 16.76 16.83 16.63 16.71 44,092 +0.02(+0.12%)
Nov 24, 2023 16.60 16.69 16.54 16.69 12,808 +0.13(+0.79%)
Nov 22, 2023 16.73 16.73 16.44 16.56 22,180 -0.07(-0.42%)
Nov 21, 2023 16.70 16.87 16.60 16.63 35,910 +0.01(+0.06%)
Nov 20, 2023 16.71 16.75 16.57 16.62 41,709 -0.05(-0.30%)
Nov 17, 2023 16.87 16.87 16.62 16.67 35,236 -0.07(-0.42%)
Nov 16, 2023 16.75 16.79 16.71 16.74 45,887 +0.07(+0.42%)
Nov 15, 2023 16.68 16.73 16.61 16.67 460,720 +0.00(+0.00%)
Nov 14, 2023 16.51 16.74 16.51 16.67 29,431 +0.40(+2.46%)
Nov 13, 2023 16.16 16.34 15.97 16.27 108,997 +0.13(+0.81%)
Nov 10, 2023 16.19 16.29 15.99 16.14 123,877 +0.17(+1.06%)
Nov 09, 2023 16.26 16.26 15.89 15.97 187,598 -0.21(-1.30%)
Nov 08, 2023 16.19 16.28 16.16 16.18 65,503 +0.04(+0.25%)
Nov 07, 2023 16.07 16.19 15.95 16.14 19,366 +0.02(+0.12%)
Nov 06, 2023 15.94 16.19 15.94 16.12 12,799 +0.08(+0.50%)
Nov 03, 2023 16.07 16.16 15.97 16.04 222,569 +0.14(+0.88%)
Nov 02, 2023 15.71 16.20 15.71 15.90 88,898 +0.35(+2.25%)
Nov 01, 2023 15.59 15.70 15.46 15.55 158,290 +0.12(+0.78%)
Oct 31, 2023 15.31 15.54 15.31 15.43 101,550 +0.16(+1.05%)
Oct 30, 2023 15.23 15.32 15.12 15.27 22,494 +0.14(+0.93%)
Oct 27, 2023 15.48 15.48 15.12 15.13 18,577 -0.23(-1.50%)
Oct 26, 2023 15.43 15.43 15.23 15.36 37,531 +0.01(+0.07%)
Oct 25, 2023 15.45 15.55 15.19 15.35 17,064 -0.22(-1.41%)
Oct 24, 2023 15.65 15.80 15.46 15.57 40,373 +0.11(+0.71%)
Oct 23, 2023 15.45 15.55 15.33 15.46 100,053 -0.10(-0.64%)
Oct 20, 2023 15.22 15.62 15.05 15.56 30,342 +0.21(+1.37%)
Oct 19, 2023 15.46 15.46 15.18 15.35 24,473 -0.09(-0.58%)
Oct 18, 2023 15.58 15.58 15.35 15.44 10,505 -0.14(-0.90%)
Oct 17, 2023 15.77 15.77 15.54 15.58 10,750 -0.33(-2.06%)
Oct 16, 2023 15.95 15.95 15.72 15.91 14,823 +0.03(+0.18%)
Oct 13, 2023 16.19 16.22 15.84 15.88 17,086 -0.14(-0.90%)
Oct 12, 2023 16.20 16.25 16.00 16.02 37,042 -0.18(-1.08%)
Oct 11, 2023 16.10 16.23 15.75 16.20 65,978 +0.30(+1.89%)
Oct 10, 2023 15.80 16.04 15.80 15.90 22,269 +0.22(+1.40%)
Oct 09, 2023 15.59 15.70 15.45 15.68 10,350 +0.13(+0.84%)
Oct 06, 2023 15.35 15.74 15.30 15.55 38,418 +0.02(+0.13%)
Oct 05, 2023 15.38 15.59 15.28 15.53 39,777 +0.26(+1.70%)
Oct 04, 2023 15.26 15.35 15.10 15.27 22,829 +0.15(+0.99%)
Oct 03, 2023 15.47 15.49 14.76 15.12 49,185 -0.40(-2.58%)
Oct 02, 2023 15.49 15.56 15.27 15.52 55,837 +0.02(+0.13%)
Sep 29, 2023 15.77 15.96 15.44 15.50 506,442 -0.16(-1.02%)
Sep 28, 2023 15.83 15.87 15.63 15.66 34,039 -0.13(-0.82%)
Sep 27, 2023 15.92 16.01 15.57 15.79 31,865 -0.08(-0.50%)
Sep 26, 2023 15.91 15.97 15.67 15.87 20,794 -0.16(-1.00%)
Sep 25, 2023 15.90 16.04 15.95 16.03 22,452 -0.02(-0.12%)
Sep 22, 2023 16.11 16.18 16.05 16.05 14,613 +0.04(+0.25%)
Sep 21, 2023 16.27 16.27 15.83 16.01 48,185 -0.53(-3.20%)
Sep 20, 2023 16.62 16.77 16.37 16.54 22,221 -0.02(-0.12%)
Sep 19, 2023 16.58 16.70 16.51 16.56 34,301 -0.10(-0.60%)
Sep 18, 2023 16.68 16.68 16.50 16.66 33,009 -0.04(-0.24%)
Sep 15, 2023 16.73 16.73 16.52 16.70 11,226 -0.04(-0.24%)
Sep 14, 2023 16.68 16.86 16.58 16.74 110,093 +0.01(+0.06%)
Sep 13, 2023 16.31 16.74 16.11 16.73 72,515 +0.43(+2.64%)
Sep 12, 2023 16.42 16.42 16.16 16.30 22,138 -0.14(-0.85%)
Sep 11, 2023 16.55 16.59 16.37 16.44 14,754 -0.11(-0.66%)
Sep 08, 2023 16.59 16.76 16.45 16.55 32,725 -0.05(-0.30%)
Sep 07, 2023 16.31 16.63 16.30 16.60 126,521 +0.22(+1.34%)
Sep 06, 2023 16.26 16.39 16.04 16.38 156,408 +0.21(+1.30%)
Sep 05, 2023 16.34 16.45 16.17 16.17 24,573 -0.19(-1.16%)
Sep 01, 2023 16.56 16.57 16.27 16.36 50,545 -0.17(-1.03%)
Aug 31, 2023 16.57 16.63 16.45 16.53 99,612 +0.00(+0.00%)
Aug 30, 2023 16.50 16.62 16.46 16.53 15,818 -0.20(-1.20%)
Aug 29, 2023 16.65 16.79 16.65 16.73 45,562 +0.01(+0.06%)
Aug 28, 2023 16.74 16.77 16.64 16.72 7,730 +0.01(+0.06%)
Aug 25, 2023 16.82 16.82 16.48 16.71 20,156 +0.01(+0.06%)
Aug 24, 2023 16.95 16.95 16.62 16.70 20,099 -0.08(-0.48%)
Aug 23, 2023 16.76 16.95 16.70 16.78 26,999 +0.07(+0.42%)
Aug 22, 2023 17.04 17.04 16.71 16.71 34,979 -0.19(-1.12%)
Aug 21, 2023 16.97 17.02 16.76 16.90 18,202 -0.03(-0.18%)
Aug 18, 2023 16.97 17.29 16.93 16.93 16,316 -0.14(-0.82%)
Aug 17, 2023 17.41 17.41 17.03 17.07 33,595 -0.34(-1.95%)
Aug 16, 2023 17.41 17.71 17.13 17.41 21,193 -0.08(-0.46%)
Aug 15, 2023 17.74 17.81 17.49 17.49 14,135 -0.25(-1.41%)
Aug 14, 2023 17.80 17.80 17.68 17.74 6,588 -0.01(-0.06%)
Aug 11, 2023 17.80 17.82 17.71 17.75 28,105 -0.07(-0.39%)
Aug 10, 2023 17.93 17.93 17.70 17.82 8,867 +0.02(+0.11%)
Aug 09, 2023 17.89 17.96 17.80 17.80 9,816 +0.02(+0.12%)
Aug 08, 2023 17.94 17.94 17.75 17.78 5,286 -0.04(-0.23%)
Aug 07, 2023 17.91 17.94 17.74 17.82 5,336 +0.11(+0.62%)
Aug 04, 2023 17.69 17.87 17.57 17.71 12,830 +0.18(+1.02%)
Aug 03, 2023 17.65 17.73 17.53 17.53 13,112 -0.25(-1.40%)
Aug 02, 2023 17.69 17.85 17.47 17.78 9,873 -0.02(-0.11%)
Aug 01, 2023 17.95 17.98 17.80 17.80 15,633 -0.25(-1.39%)
Jul 31, 2023 17.99 18.05 17.98 18.05 49,354 +0.19(+1.06%)
Jul 28, 2023 17.99 18.03 17.84 17.86 21,330 -0.09(-0.50%)
Jul 27, 2023 18.15 18.34 17.69 17.95 26,710 +0.00(+0.00%)
Jul 26, 2023 18.04 18.08 17.92 17.95 20,286 -0.01(-0.06%)
Jul 25, 2023 17.98 18.00 17.86 17.96 12,605 -0.04(-0.22%)
Jul 24, 2023 18.01 18.01 17.96 18.00 5,011 +0.04(+0.22%)
Jul 21, 2023 17.95 18.04 17.88 17.96 14,580 +0.09(+0.50%)
Jul 20, 2023 17.89 17.92 17.74 17.87 14,312 -0.07(-0.39%)
Jul 19, 2023 17.87 17.96 17.76 17.94 9,181 +0.19(+1.07%)
Jul 18, 2023 17.70 17.87 17.70 17.75 17,918 +0.19(+1.08%)
Jul 17, 2023 17.82 17.82 17.51 17.56 10,361 -0.14(-0.79%)
Jul 14, 2023 17.97 18.03 17.58 17.70 6,808 -0.16(-0.90%)
Jul 13, 2023 17.66 17.91 17.66 17.86 16,277 +0.38(+2.17%)
Jul 12, 2023 17.81 17.81 17.41 17.48 29,180 -0.10(-0.57%)
Jul 11, 2023 17.55 17.58 17.30 17.58 12,503 +0.11(+0.63%)
Jul 10, 2023 17.35 17.47 17.28 17.47 3,361 +0.21(+1.22%)
Jul 07, 2023 17.23 17.44 17.23 17.26 8,041 +0.03(+0.17%)
Jul 06, 2023 17.64 17.80 17.15 17.23 16,163 -0.48(-2.71%)
Jul 05, 2023 18.09 18.09 17.71 17.71 13,231 -0.32(-1.77%)
Jul 03, 2023 17.87 18.16 17.75 18.03 8,675 +0.13(+0.73%)
Jun 30, 2023 17.54 17.91 17.53 17.90 108,492 +0.51(+2.93%)
Jun 29, 2023 17.88 17.91 17.35 17.39 30,280 -0.39(-2.19%)
Jun 28, 2023 17.79 17.90 17.63 17.78 18,673 +0.03(+0.17%)
Jun 27, 2023 18.06 18.15 17.71 17.75 55,684 -0.19(-1.06%)
Jun 26, 2023 18.10 18.21 17.93 17.94 23,478 -0.08(-0.44%)
Jun 23, 2023 18.04 18.10 17.84 18.02 24,660 +0.02(+0.11%)
Jun 22, 2023 17.95 18.03 17.75 18.00 16,587 +0.05(+0.28%)
Jun 21, 2023 17.88 18.14 17.68 17.95 21,626 +0.24(+1.36%)
Jun 20, 2023 18.12 18.12 17.71 17.71 7,596 -0.34(-1.88%)
Jun 16, 2023 18.25 18.26 17.90 18.05 45,123 -0.11(-0.61%)
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.