Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 17.75 17.75 17.75 17.75 100 -0.01(-0.06%)
Apr 28, 2022 17.75 17.76 17.75 17.76 300 +0.08(+0.48%)
Apr 27, 2022 17.72 17.72 17.66 17.68 501 -0.16(-0.90%)
Apr 26, 2022 17.75 17.84 17.75 17.84 201 +0.04(+0.20%)
Apr 25, 2022 17.75 17.80 17.75 17.80 205 -0.30(-1.66%)
Apr 22, 2022 18.10 18.10 18.10 18.10 100 -0.18(-0.98%)
Apr 21, 2022 18.28 18.28 18.28 18.28 0 -0.05(-0.29%)
Apr 20, 2022 18.33 18.33 18.33 18.33 0 +0.09(+0.48%)
Apr 19, 2022 18.24 18.24 18.24 18.24 0 -0.29(-1.54%)
Apr 18, 2022 18.53 18.53 18.53 18.53 10 +0.06(+0.32%)
Apr 14, 2022 18.47 18.47 18.47 18.47 100 -0.03(-0.15%)
Apr 13, 2022 18.50 18.50 18.50 18.50 10 -0.01(-0.06%)
Apr 12, 2022 18.51 18.51 18.51 18.51 108 +0.20(+1.09%)
Apr 11, 2022 18.31 18.31 18.31 18.31 3 +0.10(+0.54%)
Apr 08, 2022 18.21 18.21 18.21 18.21 0 +0.09(+0.52%)
Apr 07, 2022 18.12 18.12 18.12 18.12 14 +0.05(+0.27%)
Apr 06, 2022 18.07 18.07 18.07 18.07 0 +0.07(+0.40%)
Apr 05, 2022 18.19 18.19 18.00 18.00 301 -0.13(-0.70%)
Apr 04, 2022 18.12 18.12 18.12 18.12 7 +0.08(+0.47%)
Apr 01, 2022 18.04 18.04 18.04 18.04 0 -0.14(-0.75%)
Mar 31, 2022 18.17 18.17 18.17 18.17 4 +0.01(+0.05%)
Mar 30, 2022 18.17 18.17 18.17 18.17 3 +0.11(+0.62%)
Mar 29, 2022 18.01 18.05 18.01 18.05 105 +0.05(+0.27%)
Mar 28, 2022 18.02 18.02 18.01 18.01 148 -0.29(-1.56%)
Mar 25, 2022 18.29 18.29 18.29 18.29 100 -0.08(-0.41%)
Mar 24, 2022 18.37 18.37 18.37 18.37 6 +0.11(+0.60%)
Mar 23, 2022 18.26 18.26 18.26 18.26 0 +0.18(+1.02%)
Mar 22, 2022 18.07 18.07 18.07 18.07 0 -0.11(-0.61%)
Mar 21, 2022 18.18 18.18 18.18 18.18 0 +0.14(+0.75%)
Mar 18, 2022 18.05 18.05 18.05 18.05 100 -0.14(-0.79%)
Mar 17, 2022 18.19 18.19 18.19 18.19 322 +0.07(+0.37%)
Mar 16, 2022 18.05 18.12 18.05 18.12 101 +0.10(+0.54%)
Mar 15, 2022 17.97 18.04 17.97 18.03 384 -0.26(-1.43%)
Mar 14, 2022 18.36 18.36 18.23 18.29 650 -0.26(-1.42%)
Mar 11, 2022 18.55 18.55 18.55 18.55 100 -0.10(-0.55%)
Mar 10, 2022 18.65 18.65 18.65 18.65 9 +0.03(+0.17%)
Mar 09, 2022 19.10 19.10 18.59 18.62 918 -0.48(-2.49%)
Mar 08, 2022 19.09 19.10 18.90 19.10 465 +0.44(+2.34%)
Mar 07, 2022 18.53 18.66 18.53 18.66 116 +0.22(+1.20%)
Mar 04, 2022 18.44 18.44 18.44 18.44 100 +0.22(+1.22%)
Mar 03, 2022 18.22 18.22 18.22 18.22 17 +0.09(+0.50%)
Mar 02, 2022 18.25 18.25 18.07 18.13 311 -0.18(-0.99%)
Mar 01, 2022 18.31 18.31 18.31 18.31 4 +0.30(+1.69%)
Feb 28, 2022 18.00 18.00 18.00 18.00 85 +0.18(+0.99%)
Feb 25, 2022 17.83 17.83 17.83 17.83 100 -0.05(-0.29%)
Feb 24, 2022 18.18 18.28 17.76 17.88 615 -0.15(-0.85%)
Feb 23, 2022 18.02 18.03 18.02 18.03 201 +0.05(+0.30%)
Feb 22, 2022 18.02 18.02 17.98 17.98 212 +0.04(+0.24%)
Feb 18, 2022 17.93 0 -0.04(-0.21%)
Feb 17, 2022 17.92 17.97 17.92 17.97 121 +0.23(+1.31%)
Feb 16, 2022 17.74 17.74 17.74 17.74 0 +0.17(+0.97%)
Feb 15, 2022 17.58 17.61 17.57 17.57 400 -0.18(-1.03%)
Feb 14, 2022 17.61 17.75 17.60 17.75 813 +0.09(+0.48%)
Feb 11, 2022 17.41 17.70 17.41 17.66 800 +0.28(+1.64%)
Feb 10, 2022 17.38 17.38 17.38 17.38 0 -0.06(-0.34%)
Feb 09, 2022 17.44 17.44 17.44 17.44 0 +0.04(+0.24%)
Feb 08, 2022 17.40 17.40 17.40 17.40 0 +0.05(+0.28%)
Feb 07, 2022 17.35 17.35 17.35 17.35 1 +0.11(+0.65%)
Feb 04, 2022 17.24 17.24 17.24 17.24 100 +0.01(+0.04%)
Feb 03, 2022 17.23 17.23 17.23 17.23 0 -0.01(-0.05%)
Feb 02, 2022 17.24 17.24 17.24 17.24 53 +0.03(+0.20%)
Feb 01, 2022 17.21 17.21 17.21 17.21 0 +0.02(+0.12%)
Jan 31, 2022 17.18 17.18 17.18 17.18 1 +0.07(+0.39%)
Jan 28, 2022 17.05 17.12 17.05 17.12 202 -0.06(-0.37%)
Jan 27, 2022 17.18 17.18 17.18 17.18 0 -0.22(-1.25%)
Jan 26, 2022 17.50 17.50 17.40 17.40 200 -0.31(-1.74%)
Jan 25, 2022 17.70 17.70 17.70 17.70 0 +0.06(+0.32%)
Jan 24, 2022 17.57 17.65 17.57 17.65 300 +0.09(+0.52%)
Jan 21, 2022 17.56 17.61 17.56 17.56 408 -0.07(-0.41%)
Jan 20, 2022 17.64 17.64 17.63 17.63 200 -0.07(-0.42%)
Jan 19, 2022 17.66 17.70 17.66 17.70 100 +0.29(+1.66%)
Jan 18, 2022 17.41 17.41 17.41 17.41 0 -0.05(-0.26%)
Jan 14, 2022 17.46 0 -0.05(-0.27%)
Jan 13, 2022 17.49 17.51 17.49 17.51 202 -0.08(-0.43%)
Jan 12, 2022 17.50 17.58 17.50 17.58 319 +0.05(+0.31%)
Jan 11, 2022 17.39 17.53 17.39 17.53 272 +0.20(+1.17%)
Jan 10, 2022 17.32 17.32 17.32 17.32 1 +0.05(+0.29%)
Jan 07, 2022 17.24 17.28 17.24 17.27 415 +0.05(+0.32%)
Jan 06, 2022 17.24 17.24 17.19 17.22 695 -0.27(-1.56%)
Jan 05, 2022 17.70 17.70 17.48 17.49 2,382 -0.16(-0.88%)
Jan 04, 2022 17.56 17.67 17.56 17.65 57,202 +0.14(+0.80%)
Jan 03, 2022 17.51 17.53 17.50 17.51 684 -0.49(-2.72%)
Dec 31, 2021 17.98 18.00 17.98 18.00 200 +0.12(+0.69%)
Dec 30, 2021 17.82 17.87 17.80 17.87 3,190 +0.11(+0.62%)
Dec 29, 2021 17.75 17.77 17.75 17.76 785 -0.01(-0.06%)
Dec 28, 2021 17.81 17.81 17.78 17.78 250 -0.04(-0.22%)
Dec 27, 2021 17.82 17.85 17.72 17.81 7,257 -0.00(-0.00%)
Dec 23, 2021 17.83 17.83 17.82 17.82 101 +0.04(+0.20%)
Dec 22, 2021 17.74 17.78 17.74 17.78 100 +0.17(+0.97%)
Dec 21, 2021 17.62 17.67 17.61 17.61 1,541 -0.03(-0.15%)
Dec 20, 2021 17.72 17.73 17.64 17.64 684 -0.08(-0.47%)
Dec 17, 2021 17.70 17.72 17.70 17.72 179 +0.03(+0.17%)
Dec 16, 2021 17.67 17.69 17.65 17.69 684 +0.13(+0.77%)
Dec 15, 2021 17.55 17.55 17.55 17.55 0 +0.07(+0.42%)
Dec 14, 2021 17.49 17.49 17.48 17.48 200 -0.16(-0.89%)
Dec 13, 2021 17.57 17.64 17.57 17.64 300 +0.02(+0.12%)
Dec 10, 2021 17.65 17.65 17.61 17.61 836 +0.09(+0.54%)
Dec 09, 2021 17.51 17.54 17.51 17.52 301 -0.10(-0.57%)
Dec 08, 2021 17.58 17.62 17.56 17.62 674 +0.03(+0.17%)
Dec 07, 2021 17.57 17.60 17.57 17.59 200 +0.01(+0.06%)
Dec 06, 2021 17.60 17.63 17.58 17.58 292 -0.02(-0.11%)
Dec 03, 2021 17.47 17.60 17.47 17.60 511 +0.13(+0.75%)
Dec 02, 2021 17.43 17.47 17.43 17.47 400 -0.13(-0.75%)
Dec 01, 2021 17.61 17.64 17.60 17.60 821 +0.11(+0.62%)
Nov 30, 2021 17.53 17.53 17.48 17.49 13,150 -0.15(-0.86%)
Nov 29, 2021 17.65 17.69 17.64 17.64 303 +0.00(+0.01%)
Nov 26, 2021 17.78 17.78 17.63 17.64 679 -0.06(-0.32%)
Nov 24, 2021 17.68 17.70 17.67 17.70 668 -0.00(-0.01%)
Nov 23, 2021 17.63 17.70 17.63 17.70 412 -0.12(-0.68%)
Nov 22, 2021 17.98 17.98 17.82 17.82 1,402 -0.44(-2.40%)
Nov 19, 2021 18.23 18.28 18.23 18.26 200 -0.12(-0.67%)
Nov 18, 2021 18.38 18.38 18.36 18.38 1,502 -0.05(-0.26%)
Nov 17, 2021 18.43 18.45 18.41 18.43 839 +0.13(+0.72%)
Nov 16, 2021 18.33 18.33 18.30 18.30 250 -0.14(-0.79%)
Nov 15, 2021 18.44 18.48 18.44 18.45 688 -0.00(-0.03%)
Nov 12, 2021 18.41 18.45 18.41 18.45 1,603 +0.02(+0.08%)
Nov 11, 2021 18.45 18.45 18.40 18.43 400 +0.12(+0.67%)
Nov 10, 2021 18.36 18.31 18.31 0 +0.13(+0.70%)
Nov 09, 2021 18.06 18.20 18.06 18.18 1,626 +0.10(+0.58%)
Nov 08, 2021 18.01 18.08 18.01 18.08 549 +0.08(+0.45%)
Nov 05, 2021 17.91 18.00 17.90 18.00 1,880 +0.21(+1.18%)
Nov 04, 2021 17.87 17.88 17.79 17.79 701 +0.19(+1.08%)
Nov 03, 2021 17.48 17.60 17.48 17.60 406 -0.12(-0.67%)
Nov 02, 2021 17.72 17.72 17.70 17.72 1,661 -0.04(-0.23%)
Nov 01, 2021 17.80 17.83 17.72 17.76 1,330 +0.06(+0.36%)
Oct 29, 2021 17.66 17.72 17.66 17.70 1,059 -0.16(-0.90%)
Oct 28, 2021 17.90 17.90 17.86 17.86 879 +0.02(+0.09%)
Oct 27, 2021 17.82 17.86 17.79 17.84 1,367 +0.06(+0.32%)
Oct 26, 2021 17.87 17.79 4,009 -0.15(-0.81%)
Oct 25, 2021 17.84 17.93 17.84 17.93 160 +0.13(+0.73%)
Oct 22, 2021 17.92 17.92 17.70 17.80 755 +0.07(+0.39%)
Oct 21, 2021 17.73 17.73 17.73 17.73 200 -0.01(-0.06%)
Oct 20, 2021 17.74 17.74 17.74 17.74 183 +0.14(+0.80%)
Oct 19, 2021 17.61 17.61 17.60 17.60 100 +0.05(+0.30%)
Oct 18, 2021 17.61 17.61 17.55 17.55 529 -0.04(-0.25%)
Oct 15, 2021 17.61 17.66 17.59 17.59 245 -0.28(-1.57%)
Oct 14, 2021 17.85 17.91 17.85 17.87 520 +0.01(+0.08%)
Oct 13, 2021 17.82 17.88 17.82 17.86 1,125 +0.33(+1.86%)
Oct 12, 2021 17.53 17.55 17.53 17.53 238 +0.08(+0.47%)
Oct 11, 2021 17.48 17.60 17.45 17.45 850 -0.08(-0.44%)
Oct 08, 2021 17.52 17.56 17.52 17.53 530 +0.04(+0.21%)
Oct 07, 2021 17.56 17.56 17.49 17.49 240 -0.08(-0.46%)
Oct 06, 2021 17.51 17.57 17.50 17.57 660 +0.01(+0.07%)
Oct 05, 2021 17.51 17.58 17.51 17.56 642 -0.05(-0.29%)
Oct 04, 2021 17.60 17.61 17.60 17.61 221 +0.08(+0.44%)
Oct 01, 2021 17.54 17.54 17.52 17.53 848 +0.01(+0.07%)
Sep 30, 2021 17.50 17.56 17.50 17.52 715 +0.32(+1.86%)
Sep 29, 2021 17.24 17.24 17.20 17.20 899 -0.08(-0.47%)
Sep 28, 2021 17.29 17.31 17.26 17.28 1,229 -0.18(-1.03%)
Sep 27, 2021 17.50 17.51 17.46 17.46 1,205 +0.05(+0.29%)
Sep 24, 2021 17.47 17.52 16.46 17.41 6,020 -0.05(-0.27%)
Sep 23, 2021 17.49 17.51 17.44 17.46 1,215 -0.19(-1.08%)
Sep 22, 2021 17.75 17.86 17.65 17.65 584 -0.08(-0.43%)
Sep 21, 2021 17.75 17.75 17.61 17.73 8,304 +0.11(+0.63%)
Sep 20, 2021 17.59 17.61 17.58 17.61 1,047 +0.12(+0.69%)
Sep 17, 2021 17.53 17.53 17.49 17.49 546 -0.05(-0.26%)
Sep 16, 2021 17.51 17.57 17.51 17.54 4,620 -0.36(-1.99%)
Sep 15, 2021 17.89 17.89 17.89 17.89 100 -0.12(-0.67%)
Sep 14, 2021 17.98 18.02 17.98 18.01 523 +0.09(+0.53%)
Sep 13, 2021 17.95 17.98 17.92 17.92 422 +0.07(+0.39%)
Sep 10, 2021 17.90 17.90 17.85 17.85 725 -0.11(-0.60%)
Sep 09, 2021 17.89 17.96 17.89 17.96 308 +0.06(+0.33%)
Sep 08, 2021 17.92 17.94 17.90 17.90 938 -0.04(-0.24%)
Sep 07, 2021 18.03 18.03 17.94 17.94 549 -0.33(-1.79%)
Sep 03, 2021 18.30 18.30 18.27 18.27 231 +0.17(+0.93%)
Sep 02, 2021 18.03 18.13 18.03 18.10 1,038 -0.05(-0.28%)
Sep 01, 2021 18.13 18.16 18.13 18.15 837 -0.01(-0.06%)
Aug 31, 2021 18.14 18.16 18.14 18.16 305 +0.05(+0.28%)
Aug 30, 2021 18.20 18.20 18.11 18.11 1,276 -0.08(-0.42%)
Aug 27, 2021 18.08 18.18 18.08 18.18 590 +0.23(+1.29%)
Aug 26, 2021 17.89 17.95 17.89 17.95 563 -0.01(-0.06%)
Aug 25, 2021 17.91 17.97 17.90 17.97 430 -0.10(-0.58%)
Aug 24, 2021 18.08 18.11 18.07 18.07 1,462 -0.01(-0.03%)
Aug 23, 2021 18.05 18.10 18.05 18.08 508 +0.20(+1.13%)
Aug 20, 2021 17.86 17.91 17.86 17.87 485 +0.01(+0.06%)
Aug 19, 2021 17.88 17.88 17.85 17.86 987 -0.06(-0.32%)
Aug 18, 2021 17.89 17.99 17.84 17.92 16,692 +0.02(+0.11%)
Aug 17, 2021 17.89 17.90 17.89 17.90 424 -0.02(-0.14%)
Aug 16, 2021 17.89 17.93 17.89 17.93 542 +0.06(+0.36%)
Aug 13, 2021 17.80 17.86 17.80 17.86 1,156 +0.24(+1.36%)
Aug 12, 2021 17.54 17.62 17.54 17.62 447 +0.00(+0.02%)
Aug 11, 2021 17.54 17.63 17.54 17.62 573 +0.23(+1.35%)
Aug 10, 2021 17.41 17.43 17.38 17.38 739 -0.01(-0.03%)
Aug 09, 2021 17.51 17.51 17.36 17.39 1,003 -0.31(-1.73%)
Aug 06, 2021 17.75 17.75 17.69 17.69 975 -0.43(-2.38%)
Aug 05, 2021 18.20 18.20 18.11 18.13 3,155 -0.07(-0.41%)
Aug 04, 2021 18.20 18.22 18.20 18.20 311 +0.01(+0.05%)
Aug 03, 2021 18.19 18.19 18.19 18.19 263 -0.02(-0.10%)
Aug 02, 2021 18.22 18.29 18.18 18.21 5,914 -0.03(-0.16%)
Jul 30, 2021 18.27 18.27 18.24 18.24 2,520 -0.13(-0.71%)
Jul 29, 2021 18.37 18.37 18.37 18.37 282 +0.19(+1.05%)
Jul 28, 2021 18.03 18.18 18.03 18.18 1,082 +0.08(+0.46%)
Jul 27, 2021 18.08 18.13 18.08 18.10 1,138 +0.01(+0.08%)
Jul 26, 2021 18.09 18.51 18.06 18.08 12,804 -0.02(-0.10%)
Jul 23, 2021 18.12 18.12 18.10 18.10 100 -0.07(-0.38%)
Jul 22, 2021 18.14 18.20 18.14 18.17 629 +0.04(+0.22%)
Jul 21, 2021 18.12 18.13 18.12 18.13 215 -0.05(-0.28%)
Jul 20, 2021 18.28 18.30 18.18 18.18 665 -0.03(-0.16%)
Jul 19, 2021 18.19 18.21 18.19 18.21 265 +0.00(+0.03%)
Jul 16, 2021 18.21 18.30 18.21 18.21 656 -0.17(-0.93%)
Jul 15, 2021 18.41 18.41 18.37 18.38 602 +0.02(+0.09%)
Jul 14, 2021 18.36 18.36 18.36 18.36 3 +0.17(+0.95%)
Jul 13, 2021 18.22 18.22 18.19 18.19 101 +0.01(+0.07%)
Jul 12, 2021 18.04 18.20 18.04 18.18 949 -0.01(-0.08%)
Jul 09, 2021 18.15 18.24 18.15 18.19 1,396 +0.03(+0.19%)
Jul 08, 2021 18.19 18.24 18.08 18.15 1,108 -0.01(-0.03%)
Jul 07, 2021 18.10 18.19 18.10 18.16 981 +0.06(+0.33%)
Jul 06, 2021 16.94 18.19 16.94 18.10 423 +0.09(+0.48%)
Jul 02, 2021 17.95 18.07 17.95 18.02 707 +0.13(+0.74%)
Jul 01, 2021 17.83 17.90 17.83 17.88 931 +0.02(+0.14%)
Jun 30, 2021 17.80 17.86 17.77 17.86 1,101 +0.08(+0.46%)
Jun 29, 2021 17.73 17.78 17.64 17.78 2,048 -0.14(-0.77%)
Jun 28, 2021 17.90 17.91 17.90 17.91 212 -0.02(-0.12%)
Jun 25, 2021 18.02 18.02 17.94 17.94 604 +0.06(+0.31%)
Jun 24, 2021 17.98 17.98 17.87 17.88 2,250 -0.03(-0.15%)
Jun 23, 2021 18.03 18.03 17.88 17.91 2,360 -0.03(-0.19%)
Jun 22, 2021 17.91 17.96 17.88 17.94 1,452 +0.01(+0.03%)
Jun 21, 2021 17.95 17.97 17.89 17.93 1,464 +0.07(+0.42%)
Jun 18, 2021 17.91 17.91 17.86 17.86 1,822 -0.04(-0.22%)
Jun 17, 2021 18.23 18.23 17.82 17.90 1,807 -0.45(-2.47%)
Jun 16, 2021 18.55 18.59 18.35 18.35 1,020 -0.26(-1.40%)
Jun 15, 2021 18.60 18.62 18.55 18.61 830 -0.01(-0.07%)
Jun 14, 2021 18.62 18.62 18.60 18.62 765 -0.12(-0.64%)
Jun 11, 2021 18.76 18.77 18.68 18.75 2,307 -0.19(-0.99%)
Jun 10, 2021 18.87 18.97 18.87 18.93 734 +0.05(+0.28%)
Jun 09, 2021 18.89 18.89 18.85 18.88 913 -0.00(-0.02%)
Jun 08, 2021 18.87 18.91 18.86 18.89 1,964 -0.04(-0.21%)
Jun 07, 2021 18.85 18.93 18.85 18.93 788 +0.07(+0.34%)
Jun 04, 2021 18.84 18.86 18.84 18.86 584 +0.13(+0.72%)
Jun 03, 2021 18.82 18.82 18.53 18.73 1,731 -0.32(-1.68%)
Jun 02, 2021 18.98 19.05 18.98 19.05 927 +0.10(+0.54%)
Jun 01, 2021 18.96 18.99 18.94 18.94 1,566 -0.09(-0.45%)
May 28, 2021 18.95 19.03 18.95 19.03 724 +0.07(+0.39%)
May 27, 2021 18.93 18.96 18.92 18.96 533 +0.02(+0.10%)
May 26, 2021 19.03 19.04 18.94 18.94 613 -0.01(-0.07%)
May 25, 2021 18.88 18.95 18.87 18.95 275 +0.12(+0.66%)
May 24, 2021 18.80 18.87 18.80 18.83 1,026 +0.02(+0.09%)
May 21, 2021 18.72 18.81 18.72 18.81 522 +0.04(+0.20%)
May 20, 2021 18.78 18.78 18.77 18.77 816 +0.05(+0.28%)
May 19, 2021 18.82 18.82 18.72 18.72 1,152 -0.01(-0.06%)
May 18, 2021 18.71 18.73 18.71 18.73 502 +0.08(+0.43%)
May 17, 2021 18.52 18.67 18.52 18.65 622 +0.18(+0.97%)
May 14, 2021 18.39 18.47 18.39 18.47 1,124 +0.16(+0.86%)
May 13, 2021 18.27 18.31 18.27 18.31 615 +0.05(+0.30%)
May 12, 2021 18.26 18.29 18.26 18.26 702 -0.15(-0.80%)
May 11, 2021 18.41 18.41 18.41 18.41 67 +0.02(+0.08%)
May 10, 2021 18.44 18.44 18.34 18.39 607 +0.03(+0.16%)
May 07, 2021 18.37 18.37 18.35 18.36 829 +0.14(+0.78%)
May 06, 2021 18.19 18.23 18.19 18.22 2,426 +0.29(+1.63%)
May 05, 2021 17.93 17.93 17.93 17.93 11 +0.12(+0.65%)
May 04, 2021 18.01 18.01 17.57 17.81 1,157 -0.17(-0.96%)
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.