Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 21.57 21.62 21.53 21.54 490,547 -0.09(-0.41%)
Apr 29, 2024 21.62 21.64 21.60 21.62 537,947 +0.05(+0.23%)
Apr 26, 2024 21.56 21.59 21.54 21.58 617,036 +0.06(+0.27%)
Apr 25, 2024 21.47 21.54 21.46 21.52 704,320 -0.07(-0.32%)
Apr 24, 2024 21.62 21.62 21.55 21.59 645,688 -0.05(-0.23%)
Apr 23, 2024 21.58 21.67 21.55 21.63 744,718 +0.05(+0.23%)
Apr 22, 2024 21.55 21.59 21.54 21.59 343,309 +0.05(+0.23%)
Apr 19, 2024 21.56 21.57 21.53 21.54 314,327 +0.02(+0.09%)
Apr 18, 2024 21.59 21.59 21.51 21.52 366,152 -0.08(-0.36%)
Apr 17, 2024 21.54 21.59 21.51 21.59 650,279 +0.11(+0.50%)
Apr 16, 2024 21.50 21.50 21.44 21.49 631,775 -0.08(-0.36%)
Apr 15, 2024 21.61 21.61 21.53 21.57 393,911 -0.12(-0.54%)
Apr 12, 2024 21.71 21.72 21.67 21.68 446,637 +0.05(+0.23%)
Apr 11, 2024 21.67 21.69 21.60 21.63 463,477 -0.04(-0.18%)
Apr 10, 2024 21.74 21.76 21.65 21.67 675,530 -0.25(-1.12%)
Apr 09, 2024 21.89 21.92 21.88 21.92 450,877 +0.09(+0.40%)
Apr 08, 2024 21.82 21.85 21.81 21.83 770,761 -0.03(-0.13%)
Apr 05, 2024 21.88 21.92 21.85 21.86 444,974 -0.08(-0.36%)
Apr 04, 2024 21.93 21.94 21.89 21.94 605,050 +0.04(+0.18%)
Apr 03, 2024 21.84 21.90 21.80 21.90 471,975 +0.03(+0.13%)
Apr 02, 2024 21.85 21.87 21.80 21.87 476,313 -0.04(-0.18%)
Apr 01, 2024 21.97 21.97 21.87 21.91 699,373 -0.14(-0.62%)
Mar 28, 2024 21.94 22.06 21.92 22.05 612,806 -0.02(-0.09%)
Mar 27, 2024 22.00 22.07 21.98 22.07 338,945 +0.08(+0.37%)
Mar 26, 2024 21.97 21.99 21.96 21.98 397,290 +0.03(+0.13%)
Mar 25, 2024 21.99 22.00 21.96 21.96 483,568 -0.06(-0.27%)
Mar 22, 2024 22.02 22.02 21.99 22.01 907,164 +0.05(+0.22%)
Mar 21, 2024 21.97 22.02 21.94 21.97 616,210 +0.04(+0.18%)
Mar 20, 2024 21.88 21.96 21.86 21.93 635,433 +0.05(+0.22%)
Mar 19, 2024 21.83 21.89 21.83 21.88 410,977 +0.05(+0.22%)
Mar 18, 2024 21.82 21.85 21.80 21.83 317,893 -0.02(-0.09%)
Mar 15, 2024 21.84 21.86 21.80 21.85 455,899 +0.01(+0.04%)
Mar 14, 2024 21.89 21.90 21.83 21.84 443,708 -0.14(-0.62%)
Mar 13, 2024 21.98 21.99 21.95 21.97 410,612 -0.02(-0.09%)
Mar 12, 2024 22.02 22.10 21.96 21.99 510,612 -0.05(-0.22%)
Mar 11, 2024 22.04 22.05 22.01 22.04 831,534 +0.00(+0.00%)
Mar 08, 2024 22.04 22.07 22.03 22.04 507,210 +0.03(+0.13%)
Mar 07, 2024 21.99 22.12 21.97 22.01 458,820 +0.01(+0.04%)
Mar 06, 2024 21.97 22.04 21.94 22.00 573,989 +0.06(+0.27%)
Mar 05, 2024 21.91 21.97 21.88 21.95 772,417 +0.09(+0.40%)
Mar 04, 2024 21.85 21.86 21.83 21.86 625,870 -0.01(-0.04%)
Mar 01, 2024 21.78 21.89 21.74 21.87 918,315 +0.07(+0.31%)
Feb 29, 2024 21.79 21.84 21.76 21.80 401,491 +0.03(+0.12%)
Feb 28, 2024 21.73 21.77 21.71 21.77 392,494 +0.03(+0.13%)
Feb 27, 2024 21.74 21.76 21.71 21.74 453,976 +0.01(+0.04%)
Feb 26, 2024 21.79 21.79 21.72 21.73 454,188 -0.09(-0.40%)
Feb 23, 2024 21.74 21.82 21.72 21.82 735,730 +0.09(+0.40%)
Feb 22, 2024 21.77 21.77 21.69 21.73 394,417 +0.00(+0.00%)
Feb 21, 2024 21.78 21.79 21.70 21.73 1,461,457 -0.04(-0.18%)
Feb 20, 2024 21.78 21.87 21.75 21.77 425,646 +0.02(+0.09%)
Feb 16, 2024 21.73 21.75 21.68 21.75 493,730 -0.04(-0.18%)
Feb 15, 2024 21.80 22.78 21.75 21.79 624,363 +0.03(+0.13%)
Feb 14, 2024 21.67 21.76 21.66 21.76 1,011,238 +0.08(+0.36%)
Feb 13, 2024 21.71 21.74 21.67 21.68 469,603 -0.20(-0.93%)
Feb 12, 2024 21.91 21.91 21.85 21.89 373,189 +0.01(+0.04%)
Feb 09, 2024 21.85 21.88 21.82 21.88 611,721 +0.01(+0.04%)
Feb 08, 2024 21.89 21.89 21.84 21.87 644,305 -0.08(-0.35%)
Feb 07, 2024 21.96 21.97 21.90 21.95 708,913 -0.03(-0.13%)
Feb 06, 2024 21.87 21.98 21.86 21.98 521,898 +0.09(+0.40%)
Feb 05, 2024 21.88 21.89 21.83 21.89 951,259 -0.15(-0.66%)
Feb 02, 2024 22.04 22.05 21.97 22.04 681,113 -0.27(-1.22%)
Feb 01, 2024 22.15 22.31 22.12 22.31 879,582 +0.22(+1.01%)
Jan 31, 2024 22.07 22.12 22.05 22.08 527,008 +0.06(+0.28%)
Jan 30, 2024 22.04 22.06 21.96 22.02 794,753 -0.02(-0.09%)
Jan 29, 2024 21.96 22.04 21.95 22.04 473,996 +0.11(+0.49%)
Jan 26, 2024 21.94 21.95 21.90 21.94 615,473 -0.03(-0.13%)
Jan 25, 2024 21.90 21.96 21.86 21.96 472,264 +0.15(+0.67%)
Jan 24, 2024 21.95 21.95 21.82 21.82 638,675 -0.04(-0.18%)
Jan 23, 2024 21.87 21.87 21.83 21.86 410,797 -0.06(-0.27%)
Jan 22, 2024 21.92 21.94 21.89 21.92 465,572 +0.00(+0.00%)
Jan 19, 2024 21.86 21.92 21.80 21.92 493,624 +0.05(+0.22%)
Jan 18, 2024 21.88 21.88 21.80 21.87 874,430 -0.03(-0.13%)
Jan 17, 2024 21.88 21.90 21.85 21.90 373,319 -0.10(-0.44%)
Jan 16, 2024 22.01 22.03 21.95 21.99 687,456 -0.16(-0.74%)
Jan 12, 2024 22.06 22.16 22.03 22.16 595,384 +0.14(+0.62%)
Jan 11, 2024 21.94 22.02 21.89 22.02 488,194 +0.09(+0.40%)
Jan 10, 2024 21.97 21.97 21.89 21.94 435,387 +0.00(+0.00%)
Jan 09, 2024 21.86 21.94 21.84 21.94 917,884 +0.02(+0.09%)
Jan 08, 2024 21.82 21.92 21.81 21.92 369,573 +0.12(+0.53%)
Jan 05, 2024 21.77 21.89 21.75 21.80 328,484 -0.02(-0.09%)
Jan 04, 2024 21.88 21.88 21.79 21.82 389,560 -0.11(-0.49%)
Jan 03, 2024 21.86 21.93 21.76 21.93 586,983 -0.03(-0.13%)
Jan 02, 2024 21.96 21.96 21.92 21.95 585,067 -0.07(-0.33%)
Dec 29, 2023 22.05 22.05 21.98 22.03 551,389 -0.05(-0.24%)
Dec 28, 2023 22.10 22.10 22.03 22.08 659,884 -0.05(-0.22%)
Dec 27, 2023 22.04 22.13 22.02 22.13 1,520,614 +0.13(+0.57%)
Dec 26, 2023 21.96 22.01 21.95 22.01 1,134,182 +0.07(+0.31%)
Dec 22, 2023 22.01 22.02 21.93 21.94 1,010,230 -0.02(-0.09%)
Dec 21, 2023 21.99 22.00 21.91 21.96 545,976 +0.03(+0.13%)
Dec 20, 2023 21.91 21.95 21.88 21.93 1,211,265 +0.02(+0.09%)
Dec 19, 2023 21.91 21.91 21.83 21.91 713,864 +0.07(+0.31%)
Dec 18, 2023 21.90 21.90 21.80 21.84 425,963 -0.07(-0.31%)
Dec 15, 2023 21.93 21.93 21.85 21.91 740,594 -0.06(-0.26%)
Dec 14, 2023 21.92 21.97 21.87 21.97 1,425,800 +0.18(+0.84%)
Dec 13, 2023 21.49 21.78 21.44 21.78 1,918,455 +0.34(+1.58%)
Dec 12, 2023 21.40 21.45 21.39 21.45 462,329 +0.04(+0.18%)
Dec 11, 2023 21.39 21.41 21.33 21.41 686,773 -0.02(-0.09%)
Dec 08, 2023 21.41 21.43 21.35 21.43 385,427 -0.11(-0.49%)
Dec 07, 2023 21.47 21.53 21.46 21.53 464,913 +0.02(+0.09%)
Dec 06, 2023 21.52 21.52 21.45 21.51 386,709 +0.01(+0.04%)
Dec 05, 2023 21.38 21.53 21.38 21.50 361,205 +0.12(+0.54%)
Dec 04, 2023 21.36 21.39 21.24 21.39 451,942 -0.08(-0.36%)
Dec 01, 2023 21.24 21.46 21.23 21.46 605,183 +0.15(+0.72%)
Nov 30, 2023 21.27 21.31 21.21 21.31 549,708 -0.03(-0.16%)
Nov 29, 2023 21.26 21.34 21.23 21.34 1,007,579 +0.16(+0.77%)
Nov 28, 2023 21.05 21.18 21.02 21.18 464,801 +0.02(+0.09%)
Nov 27, 2023 21.01 21.16 20.99 21.16 581,766 +0.15(+0.73%)
Nov 24, 2023 20.99 21.01 20.96 21.01 71,422 -0.04(-0.18%)
Nov 22, 2023 21.05 21.07 20.99 21.05 371,480 -0.03(-0.14%)
Nov 21, 2023 20.99 21.08 20.96 21.08 1,887,118 +0.07(+0.32%)
Nov 20, 2023 20.98 21.01 20.92 21.01 521,286 +0.01(+0.05%)
Nov 17, 2023 20.99 21.00 20.91 21.00 538,403 -0.01(-0.05%)
Nov 16, 2023 20.94 21.01 20.89 21.01 787,910 +0.12(+0.55%)
Nov 15, 2023 20.87 20.89 20.82 20.89 410,431 -0.03(-0.14%)
Nov 14, 2023 20.89 20.93 20.87 20.92 393,872 +0.18(+0.88%)
Nov 13, 2023 20.60 20.74 20.57 20.74 970,025 +0.08(+0.37%)
Nov 10, 2023 20.69 20.69 20.63 20.66 679,017 -0.01(-0.05%)
Nov 09, 2023 20.75 20.76 20.61 20.67 307,348 -0.11(-0.51%)
Nov 08, 2023 20.73 20.80 20.73 20.78 441,600 +0.05(+0.23%)
Nov 07, 2023 20.67 20.76 20.66 20.73 849,846 +0.07(+0.33%)
Nov 06, 2023 20.70 20.70 20.64 20.66 258,514 -0.11(-0.51%)
Nov 03, 2023 20.79 20.86 20.72 20.77 584,257 +0.17(+0.84%)
Nov 02, 2023 20.61 20.63 20.55 20.60 381,153 +0.12(+0.61%)
Nov 01, 2023 20.30 20.49 20.29 20.47 402,334 +0.19(+0.95%)
Oct 31, 2023 20.26 20.31 20.25 20.28 436,295 +0.02(+0.09%)
Oct 30, 2023 20.22 20.28 20.20 20.26 167,440 -0.08(-0.38%)
Oct 27, 2023 20.27 20.34 20.25 20.34 182,925 -0.05(-0.23%)
Oct 26, 2023 20.19 20.38 20.19 20.38 287,045 +0.22(+1.09%)
Oct 25, 2023 20.23 20.23 20.15 20.16 529,996 -0.12(-0.61%)
Oct 24, 2023 20.25 20.29 20.19 20.29 276,013 +0.06(+0.28%)
Oct 23, 2023 20.09 20.25 20.07 20.23 236,118 +0.11(+0.52%)
Oct 20, 2023 20.15 20.18 20.13 20.13 211,447 +0.04(+0.19%)
Oct 19, 2023 20.13 20.18 20.07 20.09 290,633 -0.08(-0.38%)
Oct 18, 2023 20.22 20.22 20.15 20.16 212,922 -0.08(-0.38%)
Oct 17, 2023 20.25 20.29 20.22 20.24 295,033 -0.15(-0.75%)
Oct 16, 2023 20.43 20.43 20.37 20.39 390,095 -0.10(-0.47%)
Oct 13, 2023 20.54 20.54 20.47 20.49 181,303 +0.06(+0.28%)
Oct 12, 2023 20.53 20.53 20.42 20.43 346,871 -0.14(-0.70%)
Oct 11, 2023 20.58 20.58 20.52 20.58 203,818 +0.05(+0.23%)
Oct 10, 2023 20.49 20.57 20.45 20.53 238,831 -0.03(-0.14%)
Oct 09, 2023 20.46 20.56 20.42 20.56 261,976 +0.20(+0.99%)
Oct 06, 2023 20.31 20.38 20.29 20.36 188,217 -0.05(-0.23%)
Oct 05, 2023 20.40 20.42 20.37 20.40 238,813 +0.02(+0.09%)
Oct 04, 2023 20.33 20.38 20.28 20.38 258,790 +0.15(+0.76%)
Oct 03, 2023 20.39 20.42 20.21 20.23 297,689 -0.19(-0.94%)
Oct 02, 2023 20.48 20.48 20.39 20.42 137,251 -0.13(-0.65%)
Sep 29, 2023 20.65 20.65 20.56 20.56 409,048 +0.02(+0.07%)
Sep 28, 2023 20.44 20.56 20.42 20.54 294,695 +0.04(+0.19%)
Sep 27, 2023 20.64 20.64 20.44 20.50 215,560 -0.07(-0.32%)
Sep 26, 2023 20.61 20.63 20.55 20.57 264,568 -0.04(-0.18%)
Sep 25, 2023 20.63 20.64 20.61 20.61 321,316 -0.11(-0.55%)
Sep 22, 2023 20.71 20.74 20.66 20.72 219,328 +0.07(+0.32%)
Sep 21, 2023 20.66 20.66 20.63 20.66 201,297 -0.10(-0.46%)
Sep 20, 2023 20.84 20.86 20.75 20.75 403,355 -0.04(-0.18%)
Sep 19, 2023 20.82 20.82 20.79 20.79 200,470 -0.08(-0.36%)
Sep 18, 2023 20.80 20.86 20.79 20.86 143,898 +0.04(+0.18%)
Sep 15, 2023 20.85 20.86 20.80 20.83 128,836 -0.04(-0.18%)
Sep 14, 2023 20.95 20.95 20.86 20.86 151,974 -0.02(-0.09%)
Sep 13, 2023 20.84 20.89 20.82 20.88 193,106 +0.05(+0.23%)
Sep 12, 2023 20.85 20.85 20.81 20.84 211,797 +0.00(+0.00%)
Sep 11, 2023 20.87 20.87 20.82 20.84 124,780 -0.11(-0.55%)
Sep 08, 2023 20.87 20.95 20.84 20.95 169,689 +0.10(+0.50%)
Sep 07, 2023 20.84 20.85 20.77 20.85 174,283 +0.08(+0.37%)
Sep 06, 2023 20.84 20.84 20.74 20.77 267,020 -0.05(-0.23%)
Sep 05, 2023 20.89 20.89 20.81 20.82 496,756 -0.11(-0.55%)
Sep 01, 2023 21.04 21.04 20.91 20.93 166,330 -0.07(-0.32%)
Aug 31, 2023 21.00 21.04 20.99 21.00 302,084 +0.01(+0.03%)
Aug 30, 2023 21.02 21.02 20.98 20.99 387,360 +0.01(+0.05%)
Aug 29, 2023 20.81 20.99 20.81 20.98 393,572 +0.13(+0.64%)
Aug 28, 2023 20.85 20.87 20.81 20.85 978,731 +0.06(+0.27%)
Aug 25, 2023 20.79 20.83 20.72 20.79 203,742 +0.01(+0.05%)
Aug 24, 2023 20.84 20.84 20.78 20.78 198,749 -0.08(-0.36%)
Aug 23, 2023 20.80 20.87 20.77 20.86 189,620 +0.19(+0.92%)
Aug 22, 2023 20.67 20.70 20.63 20.67 196,537 +0.01(+0.05%)
Aug 21, 2023 20.71 20.71 20.61 20.66 257,021 -0.12(-0.59%)
Aug 18, 2023 20.75 20.78 20.70 20.78 143,214 +0.09(+0.41%)
Aug 17, 2023 20.76 20.76 20.65 20.70 525,746 -0.02(-0.09%)
Aug 16, 2023 20.76 20.82 20.71 20.72 440,592 -0.06(-0.27%)
Aug 15, 2023 20.82 20.84 20.76 20.77 267,816 -0.06(-0.27%)
Aug 14, 2023 20.88 20.88 20.79 20.83 201,543 -0.03(-0.14%)
Aug 11, 2023 20.87 20.93 20.84 20.86 383,005 -0.08(-0.36%)
Aug 10, 2023 21.06 21.09 20.93 20.94 319,342 -0.09(-0.45%)
Aug 09, 2023 21.03 21.07 21.01 21.03 436,845 +0.00(+0.00%)
Aug 08, 2023 21.05 21.08 21.01 21.03 335,952 +0.06(+0.27%)
Aug 07, 2023 20.99 21.03 20.94 20.97 311,620 -0.07(-0.32%)
Aug 04, 2023 20.95 21.04 20.93 21.04 187,016 +0.24(+1.14%)
Aug 03, 2023 20.86 20.86 20.77 20.80 214,416 -0.11(-0.54%)
Aug 02, 2023 20.92 20.94 20.85 20.92 246,323 -0.06(-0.27%)
Aug 01, 2023 21.02 21.02 20.94 20.97 316,897 -0.11(-0.54%)
Jul 31, 2023 21.07 21.13 21.07 21.09 298,216 +0.02(+0.09%)
Jul 28, 2023 21.07 21.08 21.02 21.07 272,208 +0.10(+0.50%)
Jul 27, 2023 21.11 21.12 20.95 20.96 430,334 -0.18(-0.85%)
Jul 26, 2023 21.07 21.16 21.06 21.14 255,801 +0.06(+0.27%)
Jul 25, 2023 21.10 21.10 21.03 21.09 295,732 +0.01(+0.05%)
Jul 24, 2023 21.15 21.16 21.08 21.08 397,036 -0.08(-0.36%)
Jul 21, 2023 21.15 21.15 21.11 21.15 241,251 +0.06(+0.27%)
Jul 20, 2023 21.13 21.13 21.04 21.10 555,639 -0.11(-0.53%)
Jul 19, 2023 21.25 21.25 21.17 21.21 286,549 +0.00(+0.00%)
Jul 18, 2023 21.21 21.21 21.14 21.21 320,369 +0.07(+0.31%)
Jul 17, 2023 21.13 21.15 21.08 21.14 221,814 +0.03(+0.13%)
Jul 14, 2023 21.22 21.22 21.10 21.11 566,400 -0.11(-0.53%)
Jul 13, 2023 21.18 21.25 21.17 21.23 519,617 +0.13(+0.63%)
Jul 12, 2023 21.04 21.10 21.03 21.10 1,663,607 +0.20(+0.95%)
Jul 11, 2023 20.93 20.93 20.86 20.90 581,028 +0.03(+0.14%)
Jul 10, 2023 20.79 20.88 20.78 20.87 661,218 +0.10(+0.50%)
Jul 07, 2023 20.77 20.82 20.75 20.77 804,234 +0.03(+0.14%)
Jul 06, 2023 20.74 20.78 20.65 20.74 499,718 -0.13(-0.63%)
Jul 05, 2023 20.96 20.96 20.86 20.87 630,189 -0.07(-0.32%)
Jul 03, 2023 21.04 21.05 20.93 20.93 130,243 -0.07(-0.31%)
Jun 30, 2023 20.96 21.02 20.95 21.00 282,887 +0.08(+0.37%)
Jun 29, 2023 20.97 20.97 20.89 20.92 334,357 -0.16(-0.76%)
Jun 28, 2023 21.05 21.08 21.01 21.08 410,757 +0.07(+0.31%)
Jun 27, 2023 21.07 21.07 20.98 21.02 228,379 -0.04(-0.18%)
Jun 26, 2023 21.06 21.07 21.03 21.05 212,308 +0.03(+0.13%)
Jun 23, 2023 21.07 21.07 20.97 21.03 167,069 +0.06(+0.27%)
Jun 22, 2023 21.01 21.03 20.95 20.97 232,628 -0.09(-0.45%)
Jun 21, 2023 21.02 21.08 20.97 21.06 725,644 +0.00(+0.00%)
Jun 20, 2023 21.08 21.10 21.04 21.06 249,762 +0.02(+0.09%)
Jun 16, 2023 21.04 21.06 20.99 21.04 1,760,287 -0.07(-0.31%)
Jun 15, 2023 21.06 21.11 21.04 21.11 222,949 -0.12(-0.57%)
May 08, 2023 21.26 21.26 21.21 21.23 237,672 -0.10(-0.48%)
May 05, 2023 21.32 21.33 21.28 21.33 426,473 -0.05(-0.22%)
May 04, 2023 21.35 21.47 21.33 21.38 468,573 -0.01(-0.04%)
May 03, 2023 21.36 21.40 21.31 21.39 156,102 +0.05(+0.22%)
May 02, 2023 21.18 21.34 21.16 21.34 209,431 +0.22(+1.06%)
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.