Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 19.46 20.23 19.13 20.05 0 +0.83(+4.32%)
Apr 29, 2024 19.29 19.80 19.22 19.22 0 -0.11(-0.57%)
Apr 26, 2024 19.95 20.01 19.19 19.33 0 -1.04(-5.11%)
Apr 25, 2024 21.18 21.61 20.28 20.37 0 -0.04(-0.20%)
Apr 24, 2024 20.27 20.66 20.07 20.41 0 +0.57(+2.87%)
Apr 23, 2024 20.91 20.92 19.78 19.84 0 -1.27(-6.02%)
Apr 22, 2024 22.24 22.33 20.90 21.11 0 -1.84(-8.02%)
Apr 19, 2024 22.67 23.34 21.78 22.95 0 +1.33(+6.15%)
Apr 18, 2024 21.73 22.36 20.89 21.62 0 -0.59(-2.66%)
Apr 17, 2024 21.85 22.82 21.40 22.21 0 +0.20(+0.91%)
Apr 16, 2024 22.89 23.21 21.39 22.01 0 -0.81(-3.55%)
Apr 15, 2024 20.25 22.86 20.02 22.82 0 +2.43(+11.92%)
Apr 12, 2024 19.78 21.63 19.34 20.39 0 +1.99(+10.82%)
Apr 11, 2024 19.24 19.77 18.40 18.40 0 -0.59(-3.11%)
Apr 10, 2024 19.27 19.50 17.24 18.99 0 +0.43(+2.32%)
Apr 09, 2024 18.76 19.89 18.56 18.56 0 -0.21(-1.12%)
Apr 08, 2024 19.45 19.76 18.77 18.77 0 -0.46(-2.39%)
Apr 05, 2024 19.59 19.80 16.34 19.23 0 -0.72(-3.61%)
Apr 04, 2024 17.74 20.10 17.62 19.95 0 +1.89(+10.47%)
Apr 03, 2024 18.74 18.78 17.93 18.06 0 -0.12(-0.66%)
Apr 02, 2024 18.49 18.98 18.06 18.18 0 +0.61(+3.47%)
Apr 01, 2024 17.59 18.05 17.44 17.57 0 +0.91(+5.46%)
Mar 28, 2024 16.66 16.66 16.66 16.66 0 +0.05(+0.30%)
Mar 27, 2024 17.00 17.40 16.60 16.61 0 -0.49(-2.87%)
Mar 26, 2024 17.33 17.33 16.78 17.10 0 -0.12(-0.70%)
Mar 25, 2024 17.65 17.67 17.10 17.22 0 +0.18(+1.06%)
Mar 22, 2024 17.47 17.48 16.85 17.04 0 -0.35(-2.01%)
Mar 21, 2024 17.25 17.63 16.60 17.39 0 -0.16(-0.91%)
Mar 20, 2024 19.10 19.16 15.36 17.55 0 -1.24(-6.60%)
Mar 19, 2024 19.65 19.77 18.73 18.79 0 -0.61(-3.14%)
Mar 18, 2024 19.64 19.85 19.23 19.40 0 +0.15(+0.78%)
Mar 15, 2024 19.06 19.99 18.80 19.25 0 +0.65(+3.49%)
Mar 14, 2024 17.93 18.94 17.93 18.60 0 +0.69(+3.85%)
Mar 13, 2024 18.34 18.41 17.76 17.91 0 -0.21(-1.16%)
Mar 12, 2024 18.90 19.18 7.120 18.12 0 -1.25(-6.45%)
Mar 11, 2024 20.05 20.31 19.34 19.37 0 +0.33(+1.73%)
Mar 08, 2024 18.40 19.64 18.23 19.04 0 +0.37(+1.98%)
Mar 07, 2024 18.39 18.82 18.35 18.67 0 +0.13(+0.70%)
Mar 06, 2024 18.01 18.72 17.98 18.54 0 +0.08(+0.43%)
Mar 05, 2024 18.06 19.02 17.97 18.46 0 +0.86(+4.89%)
Mar 04, 2024 17.62 17.64 17.32 17.60 0 +0.40(+2.33%)
Mar 01, 2024 17.22 17.46 16.96 17.20 0 -0.01(-0.06%)
Feb 29, 2024 17.48 17.80 16.13 17.21 0 -0.66(-3.69%)
Feb 28, 2024 17.81 17.88 17.50 17.87 0 +0.30(+1.71%)
Feb 27, 2024 17.85 18.01 17.24 17.57 0 -0.26(-1.46%)
Feb 26, 2024 18.21 18.29 17.70 17.83 0 +0.13(+0.73%)
Feb 23, 2024 18.27 18.41 17.70 17.70 0 -0.70(-3.80%)
Feb 22, 2024 18.39 18.52 18.10 18.40 0 -1.21(-6.17%)
Feb 21, 2024 20.09 20.21 19.53 19.61 0 -0.18(-0.91%)
Feb 20, 2024 19.52 20.25 19.41 19.79 0 +1.19(+6.40%)
Feb 16, 2024 18.60 18.60 18.60 18.60 0 +0.75(+4.20%)
Feb 15, 2024 18.23 18.57 17.57 17.85 0 -0.40(-2.19%)
Feb 14, 2024 18.82 19.13 18.10 18.25 0 -1.25(-6.41%)
Feb 13, 2024 19.01 20.59 18.71 19.50 0 +1.41(+7.79%)
Feb 12, 2024 17.59 18.97 17.46 18.09 0 +1.23(+7.30%)
Feb 09, 2024 17.14 17.15 16.70 16.86 0 -0.10(-0.59%)
Feb 08, 2024 17.29 17.30 11.83 16.96 0 +0.03(+0.18%)
Feb 07, 2024 17.29 17.34 16.93 16.93 0 -0.37(-2.14%)
Feb 06, 2024 17.61 17.87 17.04 17.30 0 -0.27(-1.54%)
Feb 05, 2024 17.85 18.03 17.24 17.57 0 +0.35(+2.03%)
Feb 02, 2024 17.68 17.80 17.11 17.22 0 -0.11(-0.63%)
Feb 01, 2024 18.23 18.24 17.30 17.33 0 -0.93(-5.09%)
Jan 31, 2024 17.58 18.41 17.39 18.26 0 +0.68(+3.87%)
Jan 30, 2024 17.53 17.93 11.34 17.58 0 +0.20(+1.15%)
Jan 29, 2024 17.73 17.74 17.16 17.38 0 +0.35(+2.06%)
Jan 26, 2024 17.52 17.55 16.78 17.03 0 -0.23(-1.33%)
Jan 25, 2024 17.11 17.42 15.86 17.26 0 +0.32(+1.89%)
Jan 24, 2024 16.35 17.00 16.09 16.94 0 +0.38(+2.29%)
Jan 23, 2024 17.27 17.37 16.23 16.56 0 -0.63(-3.66%)
Jan 22, 2024 18.01 18.13 16.98 17.19 0 -0.21(-1.21%)
Jan 19, 2024 17.84 18.01 17.18 17.40 0 -0.55(-3.06%)
Jan 18, 2024 18.28 18.44 17.56 17.95 0 -0.75(-4.01%)
Jan 17, 2024 18.93 19.41 18.21 18.70 0 +0.75(+4.18%)
Jan 16, 2024 17.88 18.33 17.41 17.95 0 +1.41(+8.52%)
Jan 12, 2024 16.54 16.54 16.54 16.54 0 +0.16(+0.98%)
Jan 11, 2024 16.52 17.19 16.22 16.38 0 -0.22(-1.33%)
Jan 10, 2024 16.65 16.68 16.32 16.60 0 +0.05(+0.30%)
Jan 09, 2024 17.14 17.23 16.52 16.55 0 -0.31(-1.84%)
Jan 08, 2024 17.55 17.71 16.81 16.86 0 -0.27(-1.58%)
Jan 05, 2024 17.52 17.53 17.00 17.13 0 -0.75(-4.19%)
Jan 04, 2024 18.25 18.25 17.47 17.88 0 -0.15(-0.83%)
Jan 03, 2024 18.16 18.47 17.40 18.03 0 +0.44(+2.50%)
Jan 02, 2024 17.62 18.36 17.25 17.59 0 +1.39(+8.58%)
Dec 29, 2023 16.20 16.20 16.20 16.20 0 -0.15(-0.92%)
Dec 28, 2023 16.34 16.52 15.89 16.35 0 +0.16(+0.99%)
Dec 27, 2023 16.92 16.95 16.02 16.19 0 -0.81(-4.76%)
Dec 26, 2023 17.56 17.59 16.60 17.00 0 +0.38(+2.29%)
Dec 22, 2023 16.62 16.62 16.62 16.62 0 -0.56(-3.26%)
Dec 21, 2023 16.60 17.87 16.44 17.18 0 +0.18(+1.06%)
Dec 20, 2023 15.84 17.16 15.66 17.00 0 +1.20(+7.59%)
Dec 19, 2023 15.67 15.88 15.05 15.80 0 -0.08(-0.50%)
Dec 18, 2023 15.90 16.02 15.05 15.88 0 +0.41(+2.65%)
Dec 15, 2023 15.32 15.82 14.61 15.47 0 +0.06(+0.39%)
Dec 14, 2023 15.28 15.80 14.89 15.41 0 +0.08(+0.52%)
Dec 13, 2023 15.68 15.87 14.17 15.33 0 -0.05(-0.33%)
Dec 12, 2023 16.30 16.34 15.09 15.38 0 -0.91(-5.59%)
Dec 11, 2023 16.77 16.83 13.56 16.29 0 +0.35(+2.20%)
Dec 08, 2023 16.88 16.93 15.69 15.94 0 -1.14(-6.67%)
Dec 07, 2023 17.11 17.38 16.77 17.08 0 +0.06(+0.35%)
Dec 06, 2023 17.08 17.18 16.49 17.02 0 +0.03(+0.18%)
Dec 05, 2023 17.40 17.53 16.75 16.99 0 -0.22(-1.28%)
Dec 04, 2023 17.11 17.63 16.71 17.21 0 +1.00(+6.17%)
Dec 01, 2023 16.93 16.97 15.88 16.21 0 -0.50(-2.99%)
Nov 30, 2023 16.62 17.00 16.10 16.71 0 +0.20(+1.21%)
Nov 29, 2023 16.14 16.58 15.58 16.51 0 +0.36(+2.23%)
Nov 28, 2023 16.52 16.60 15.67 16.15 0 -0.30(-1.82%)
Nov 27, 2023 16.77 16.90 15.90 16.45 0 +0.33(+2.05%)
Nov 24, 2023 17.04 17.05 16.12 16.12 0 -0.54(-3.24%)
Nov 22, 2023 16.66 16.66 16.66 16.66 0 -0.87(-4.96%)
Nov 21, 2023 17.43 17.56 16.76 17.53 0 +0.39(+2.28%)
Nov 20, 2023 17.80 17.80 16.64 17.14 0 -0.27(-1.55%)
Nov 17, 2023 17.85 17.87 16.89 17.41 0 -0.42(-2.36%)
Nov 16, 2023 18.01 18.31 17.05 17.83 0 -0.26(-1.44%)
Nov 15, 2023 17.96 18.24 17.06 18.09 0 +0.21(+1.17%)
Nov 14, 2023 18.15 18.20 17.27 17.88 0 -0.95(-5.05%)
Nov 13, 2023 19.13 19.18 18.17 18.83 0 +0.88(+4.90%)
Nov 10, 2023 18.77 18.84 17.55 17.95 0 -1.06(-5.58%)
Nov 09, 2023 18.19 19.26 18.02 19.01 0 +0.86(+4.74%)
Nov 08, 2023 18.46 18.92 17.74 18.15 0 -0.29(-1.57%)
Nov 07, 2023 18.66 18.98 18.06 18.44 0 -0.18(-0.97%)
Nov 06, 2023 19.33 19.40 18.55 18.62 0 +0.00(+0.00%)
Nov 03, 2023 19.15 19.21 18.32 18.62 0 -0.92(-4.71%)
Nov 02, 2023 20.07 20.11 19.16 19.54 0 -1.14(-5.51%)
Nov 01, 2023 22.24 22.30 20.43 20.68 0 -1.78(-7.93%)
Oct 31, 2023 23.69 24.05 22.23 22.46 0 -1.14(-4.83%)
Oct 30, 2023 24.38 24.57 23.33 23.60 0 -0.84(-3.44%)
Oct 27, 2023 24.24 25.14 23.55 24.44 0 -0.41(-1.65%)
Oct 26, 2023 24.72 26.10 24.51 24.85 0 +0.54(+2.22%)
Oct 25, 2023 22.76 24.84 22.71 24.31 0 +2.01(+9.01%)
Oct 24, 2023 23.57 23.68 20.72 22.30 0 -1.75(-7.28%)
Oct 23, 2023 25.52 25.89 23.26 24.05 0 -1.26(-4.98%)
Oct 20, 2023 24.58 25.42 23.86 25.31 0 +0.52(+2.10%)
Oct 19, 2023 23.12 24.89 22.34 24.79 0 +1.35(+5.76%)
Oct 18, 2023 22.72 24.15 22.42 23.44 0 +1.49(+6.79%)
Oct 17, 2023 22.64 23.15 21.42 21.95 0 +0.55(+2.57%)
Oct 16, 2023 22.33 22.60 20.89 21.40 0 -1.35(-5.93%)
Oct 13, 2023 20.74 24.26 20.53 22.75 0 +2.12(+10.28%)
Oct 12, 2023 20.22 22.07 19.54 20.63 0 +0.47(+2.33%)
Oct 11, 2023 20.67 21.49 20.16 20.16 0 -0.95(-4.50%)
Oct 10, 2023 21.85 21.88 20.83 21.11 0 -0.67(-3.08%)
Oct 09, 2023 22.85 23.12 21.75 21.78 0 +0.37(+1.73%)
Oct 06, 2023 23.35 23.68 21.31 21.41 0 -1.34(-5.89%)
Oct 05, 2023 22.74 23.90 22.50 22.75 0 +0.05(+0.22%)
Oct 04, 2023 23.62 23.88 22.51 22.70 0 -1.07(-4.50%)
Oct 03, 2023 22.50 24.37 22.21 23.77 0 +2.29(+10.66%)
Oct 02, 2023 22.08 22.31 21.20 21.48 0 +0.20(+0.94%)
Sep 29, 2023 20.82 21.70 20.18 21.28 0 -0.24(-1.12%)
Sep 28, 2023 22.95 23.08 21.23 21.52 0 -0.83(-3.71%)
Sep 27, 2023 22.36 23.54 22.25 22.35 0 -0.52(-2.27%)
Sep 26, 2023 22.23 23.47 22.09 22.87 0 +1.23(+5.68%)
Sep 25, 2023 22.72 22.21 21.57 21.64 0 -0.37(-1.68%)
Sep 22, 2023 21.74 22.02 20.72 22.01 0 -0.45(-2.00%)
Sep 21, 2023 21.08 22.46 21.07 22.46 0 +1.95(+9.51%)
Sep 20, 2023 19.34 20.52 18.40 20.51 0 +1.29(+6.71%)
Sep 19, 2023 19.69 20.11 18.60 19.22 0 +0.27(+1.42%)
Sep 18, 2023 19.86 19.88 18.43 18.95 0 +0.26(+1.39%)
Sep 15, 2023 17.56 19.03 17.44 18.69 0 +1.43(+8.29%)
Sep 14, 2023 18.24 18.30 17.01 17.26 0 -0.82(-4.54%)
Sep 13, 2023 18.93 18.99 17.94 18.08 0 -1.13(-5.88%)
Sep 12, 2023 19.21 19.31 18.69 19.21 0 +0.39(+2.07%)
Sep 11, 2023 19.49 19.57 18.46 18.82 0 -0.33(-1.72%)
Sep 08, 2023 19.99 19.99 18.90 19.15 0 -0.78(-3.91%)
Sep 07, 2023 21.03 21.35 19.55 19.93 0 +0.09(+0.45%)
Sep 06, 2023 19.66 20.36 18.93 19.84 0 +0.41(+2.11%)
Sep 05, 2023 19.83 19.86 18.61 19.43 0 +1.02(+5.54%)
Sep 01, 2023 18.41 18.41 18.41 18.41 0 -0.32(-1.71%)
Aug 31, 2023 19.04 19.22 17.96 18.73 0 -0.34(-1.78%)
Aug 30, 2023 19.38 19.65 18.36 19.07 0 -0.33(-1.70%)
Aug 29, 2023 20.56 20.56 15.70 19.40 0 -0.99(-4.86%)
Aug 28, 2023 21.32 21.47 19.98 20.39 0 -0.49(-2.35%)
Aug 25, 2023 22.20 22.92 19.19 20.88 0 -1.69(-7.49%)
Aug 24, 2023 20.85 22.63 20.84 22.57 0 +1.21(+5.66%)
Aug 23, 2023 21.74 21.80 20.89 21.36 0 -0.45(-2.06%)
Aug 22, 2023 21.76 22.30 21.61 21.81 0 -0.08(-0.37%)
Aug 21, 2023 22.54 22.60 21.50 21.89 0 -0.12(-0.55%)
Aug 18, 2023 23.52 23.54 21.32 22.01 0 -0.71(-3.12%)
Aug 17, 2023 21.79 23.12 21.63 22.72 0 +0.64(+2.90%)
Aug 16, 2023 21.35 22.13 20.86 22.08 0 +0.71(+3.32%)
Aug 15, 2023 20.79 21.52 20.20 21.37 0 +1.16(+5.74%)
Aug 14, 2023 21.89 21.94 19.74 20.21 0 -0.24(-1.17%)
Aug 11, 2023 21.66 21.92 20.33 20.45 0 -0.61(-2.90%)
Aug 10, 2023 20.76 21.62 18.31 21.06 0 -0.48(-2.23%)
Aug 09, 2023 20.97 22.09 20.80 21.54 0 +0.47(+2.23%)
Aug 08, 2023 21.60 22.82 20.87 21.07 0 +0.24(+1.15%)
Aug 07, 2023 21.60 22.14 20.69 20.83 0 -1.19(-5.40%)
Aug 04, 2023 21.52 22.20 19.98 22.02 0 -0.06(-0.27%)
Aug 03, 2023 22.68 23.31 21.73 22.08 0 -0.05(-0.23%)
Aug 02, 2023 20.76 22.55 20.76 22.13 0 +2.45(+12.45%)
Aug 01, 2023 19.78 19.85 19.02 19.68 0 +0.36(+1.86%)
Jul 31, 2023 19.20 19.78 18.88 19.32 0 +0.40(+2.11%)
Jul 28, 2023 19.28 19.57 18.42 18.92 0 -0.98(-4.92%)
Jul 27, 2023 18.94 20.53 18.15 19.90 0 +0.98(+5.18%)
Jul 26, 2023 19.87 19.91 18.41 18.92 0 -0.76(-3.86%)
Jul 25, 2023 20.12 20.15 14.86 19.68 0 -0.15(-0.76%)
Jul 24, 2023 20.21 20.40 19.47 19.83 0 +0.22(+1.12%)
Jul 21, 2023 20.19 20.30 18.99 19.61 0 -0.69(-3.40%)
Jul 20, 2023 20.07 20.73 19.41 20.30 0 +0.58(+2.94%)
Jul 19, 2023 19.27 19.80 19.06 19.72 0 +0.43(+2.23%)
Jul 18, 2023 19.42 19.53 18.76 19.29 0 -0.14(-0.72%)
Jul 17, 2023 19.92 20.23 19.03 19.43 0 -0.22(-1.12%)
Jul 14, 2023 19.91 20.20 18.87 19.65 0 -0.14(-0.71%)
Jul 13, 2023 19.43 19.86 18.79 19.79 0 +0.26(+1.33%)
Jul 12, 2023 20.14 20.44 18.91 19.53 0 -1.37(-6.56%)
Jul 11, 2023 21.11 21.21 20.41 20.90 0 -0.18(-0.85%)
Jul 10, 2023 21.15 21.51 20.60 21.08 0 +0.48(+2.33%)
Jul 07, 2023 21.00 21.12 19.79 20.60 0 -0.51(-2.42%)
Jul 06, 2023 20.67 21.86 20.44 21.11 0 +1.07(+5.34%)
Jul 05, 2023 19.87 20.55 19.52 20.04 0 +0.17(+0.86%)
Jul 03, 2023 19.87 19.87 19.87 19.87 0 +0.32(+1.64%)
Jun 30, 2023 20.00 20.14 19.00 19.55 0 -0.43(-2.15%)
Jun 29, 2023 20.13 20.58 19.47 19.98 0 -0.04(-0.20%)
Jun 28, 2023 20.40 20.42 19.55 20.02 0 -0.06(-0.30%)
Jun 27, 2023 20.47 20.59 19.65 20.08 0 -0.27(-1.33%)
Jun 26, 2023 20.60 20.62 13.67 20.35 0 +1.06(+5.50%)
Jun 23, 2023 19.57 19.86 18.61 19.29 0 +0.46(+2.44%)
Jun 22, 2023 19.91 20.07 18.36 18.83 0 -0.43(-2.23%)
Jun 21, 2023 20.00 20.02 18.63 19.26 0 -0.64(-3.22%)
Jun 20, 2023 20.54 20.63 19.47 19.90 0 +0.35(+1.79%)
Jun 16, 2023 19.55 19.55 19.55 19.55 0 -0.72(-3.55%)
Jun 15, 2023 20.03 20.54 19.66 20.27 0 +0.53(+2.68%)
Jun 14, 2023 20.02 20.69 19.25 19.74 0 -0.32(-1.60%)
Jun 13, 2023 20.11 20.56 19.37 20.06 0 -0.37(-1.81%)
Jun 12, 2023 19.61 20.50 19.48 20.43 0 +1.54(+8.15%)
Jun 09, 2023 18.71 19.12 18.18 18.89 0 +0.22(+1.18%)
Jun 08, 2023 19.32 19.58 18.14 18.67 0 -0.53(-2.76%)
Jun 07, 2023 18.59 19.42 18.33 19.20 0 +0.65(+3.50%)
Jun 06, 2023 18.87 19.64 18.05 18.55 0 -0.87(-4.48%)
Jun 05, 2023 19.92 20.21 18.98 19.42 0 +0.13(+0.67%)
Jun 02, 2023 20.20 20.29 19.26 19.29 0 -1.17(-5.72%)
Jun 01, 2023 21.66 21.80 19.95 20.46 0 -1.68(-7.59%)
May 31, 2023 22.58 22.85 21.13 22.14 0 -0.29(-1.29%)
May 30, 2023 21.89 23.19 21.73 22.43 0 +0.22(+0.99%)
May 26, 2023 22.21 22.21 22.21 22.21 0 +0.52(+2.40%)
May 25, 2023 22.02 22.78 21.30 21.69 0 -0.70(-3.13%)
May 24, 2023 22.10 22.90 21.54 22.39 0 +1.39(+6.62%)
May 23, 2023 20.38 21.57 19.76 21.00 0 +1.04(+5.21%)
May 22, 2023 20.00 20.35 19.36 19.96 0 +0.28(+1.42%)
May 19, 2023 19.25 20.31 19.25 19.68 0 +0.39(+2.02%)
May 18, 2023 19.12 19.56 18.74 19.29 0 +0.12(+0.63%)
May 17, 2023 19.50 19.95 18.35 19.17 0 -0.68(-3.43%)
May 16, 2023 19.93 20.28 19.24 19.85 0 +0.29(+1.48%)
May 15, 2023 20.41 20.71 19.10 19.56 0 +0.03(+0.15%)
May 12, 2023 19.16 20.46 18.49 19.53 0 +0.12(+0.62%)
May 11, 2023 20.56 20.84 18.85 19.41 0 -0.36(-1.82%)
May 10, 2023 19.76 21.10 19.26 19.77 0 -1.08(-5.18%)
May 09, 2023 21.02 21.11 20.35 20.85 0 +0.55(+2.71%)
May 08, 2023 21.14 21.26 19.87 20.30 0 -0.06(-0.29%)
May 05, 2023 21.57 21.57 19.90 20.36 0 -2.80(-12.09%)
May 04, 2023 22.89 24.12 22.44 23.16 0 +1.13(+5.13%)
May 03, 2023 21.75 22.43 12.19 22.03 0 +0.40(+1.85%)
May 02, 2023 20.59 23.22 20.41 21.63 0 +1.41(+6.97%)
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.