Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 17.11 17.25 17.01 17.15 70,268 -0.05(-0.28%)
May 30, 2024 17.15 17.21 17.10 17.20 48,999 +0.20(+1.15%)
May 29, 2024 16.93 17.18 16.91 17.00 48,272 +0.03(+0.17%)
May 28, 2024 17.18 17.20 16.96 16.98 56,511 -0.09(-0.52%)
May 24, 2024 16.82 17.10 16.82 17.06 25,997 +0.33(+1.99%)
May 23, 2024 17.07 17.07 16.68 16.73 62,612 -0.34(-2.00%)
May 22, 2024 17.28 17.28 17.01 17.07 39,830 -0.05(-0.29%)
May 21, 2024 17.08 17.14 17.00 17.12 50,409 +0.09(+0.52%)
May 20, 2024 16.96 17.08 16.93 17.03 80,883 +0.05(+0.29%)
May 17, 2024 17.00 17.00 16.92 16.99 55,040 +0.00(+0.00%)
May 16, 2024 16.89 17.00 16.86 16.99 31,912 +0.09(+0.52%)
May 15, 2024 16.85 16.98 16.85 16.90 38,076 +0.06(+0.35%)
May 14, 2024 16.67 16.88 16.67 16.84 34,351 +0.01(+0.06%)
May 13, 2024 16.58 16.86 16.58 16.83 51,559 +0.28(+1.71%)
May 10, 2024 16.58 16.61 16.47 16.55 50,312 -0.06(-0.35%)
May 09, 2024 16.52 16.60 16.40 16.60 20,956 +0.11(+0.65%)
May 08, 2024 16.56 16.56 16.34 16.50 58,511 +0.18(+1.08%)
May 07, 2024 16.27 16.57 16.27 16.32 70,523 +0.02(+0.12%)
May 06, 2024 16.60 16.60 16.23 16.30 88,782 -0.31(-1.89%)
May 03, 2024 16.42 16.77 16.42 16.62 124,569 +0.51(+3.15%)
May 02, 2024 16.15 16.15 16.00 16.11 46,243 +0.25(+1.57%)
May 01, 2024 15.86 16.19 15.86 15.86 36,128 -0.26(-1.61%)
Apr 30, 2024 16.17 16.28 15.87 16.12 28,689 -0.06(-0.36%)
Apr 29, 2024 16.25 16.29 16.04 16.17 40,769 +0.32(+1.99%)
Apr 26, 2024 15.91 15.99 15.85 15.86 32,909 +0.06(+0.36%)
Apr 25, 2024 15.82 15.93 15.71 15.80 21,981 -0.01(-0.06%)
Apr 24, 2024 15.91 15.91 15.62 15.81 29,720 +0.19(+1.23%)
Apr 23, 2024 15.47 15.67 15.47 15.62 33,400 +0.07(+0.43%)
Apr 22, 2024 15.47 15.66 15.43 15.55 106,428 +0.06(+0.37%)
Apr 19, 2024 15.74 15.74 15.35 15.49 74,393 -0.11(-0.68%)
Apr 18, 2024 15.72 15.77 15.60 15.60 42,253 -0.14(-0.86%)
Apr 17, 2024 15.86 15.93 15.69 15.74 31,049 -0.11(-0.72%)
Apr 16, 2024 16.40 16.40 15.72 15.85 57,915 -0.26(-1.61%)
Apr 15, 2024 16.32 16.38 16.11 16.11 74,651 -0.23(-1.41%)
Apr 12, 2024 16.29 16.37 16.25 16.34 65,766 +0.05(+0.29%)
Apr 11, 2024 16.00 16.29 15.85 16.29 66,411 +0.36(+2.29%)
Apr 10, 2024 15.86 15.93 15.79 15.93 74,334 -0.02(-0.12%)
Apr 09, 2024 15.91 16.00 15.89 15.94 43,791 -0.01(-0.06%)
Apr 08, 2024 16.03 16.03 15.91 15.95 59,914 +0.05(+0.30%)
Apr 05, 2024 15.85 16.04 15.85 15.91 52,040 +0.04(+0.24%)
Apr 04, 2024 16.04 16.15 15.87 15.87 61,329 -0.05(-0.34%)
Apr 03, 2024 15.85 16.02 15.85 15.92 46,881 +0.08(+0.53%)
Apr 02, 2024 15.83 15.92 15.83 15.84 80,052 -0.09(-0.59%)
Apr 01, 2024 16.20 16.21 15.93 15.93 49,962 -0.13(-0.82%)
Mar 28, 2024 16.27 16.27 16.00 16.06 41,126 -0.09(-0.58%)
Mar 27, 2024 16.07 16.16 16.00 16.16 41,065 +0.25(+1.59%)
Mar 26, 2024 16.11 16.11 15.86 15.90 42,894 -0.03(-0.18%)
Mar 25, 2024 15.86 16.06 15.85 15.93 47,514 -0.08(-0.53%)
Mar 22, 2024 16.06 16.10 15.92 16.02 64,849 +0.05(+0.29%)
Mar 21, 2024 16.28 16.29 15.88 15.97 82,204 -0.22(-1.33%)
Mar 20, 2024 16.14 16.25 16.11 16.18 29,475 +0.05(+0.29%)
Mar 19, 2024 15.98 16.15 15.98 16.14 92,232 +0.16(+1.00%)
Mar 18, 2024 16.03 16.27 15.98 15.98 51,473 +0.03(+0.18%)
Mar 15, 2024 16.09 16.09 15.80 15.95 50,661 +0.06(+0.35%)
Mar 14, 2024 15.88 16.01 15.87 15.89 55,120 +0.04(+0.24%)
Mar 13, 2024 15.92 15.92 15.80 15.86 42,665 -0.02(-0.12%)
Mar 12, 2024 15.73 15.92 15.73 15.88 65,129 -0.01(-0.06%)
Mar 11, 2024 15.80 15.91 15.79 15.88 88,665 +0.07(+0.47%)
Mar 08, 2024 15.87 15.90 15.63 15.81 120,768 +0.18(+1.14%)
Mar 07, 2024 15.51 15.73 15.47 15.63 142,142 +0.13(+0.85%)
Mar 06, 2024 15.88 15.88 15.50 15.50 108,451 -0.10(-0.63%)
Mar 05, 2024 15.67 15.85 15.59 15.60 138,376 -0.49(-3.07%)
Mar 04, 2024 16.27 16.27 15.95 16.09 149,772 -0.31(-1.89%)
Mar 01, 2024 16.68 16.68 16.27 16.40 140,671 -0.08(-0.50%)
Feb 29, 2024 16.59 16.70 16.48 16.48 36,233 -0.11(-0.66%)
Feb 28, 2024 16.51 16.70 16.51 16.59 36,899 -0.06(-0.38%)
Feb 27, 2024 16.51 16.74 16.48 16.66 80,024 +0.12(+0.72%)
Feb 26, 2024 16.63 16.66 16.50 16.54 54,315 -0.07(-0.44%)
Feb 23, 2024 16.57 16.81 16.55 16.61 43,434 -0.08(-0.49%)
Feb 22, 2024 16.58 16.78 16.58 16.69 72,518 +0.14(+0.83%)
Feb 21, 2024 16.42 16.58 16.42 16.56 42,952 +0.14(+0.83%)
Feb 20, 2024 16.46 16.51 16.37 16.42 82,624 -0.05(-0.33%)
Feb 16, 2024 16.54 16.68 16.46 16.48 46,857 -0.02(-0.11%)
Feb 15, 2024 16.62 16.68 16.41 16.49 67,741 -0.13(-0.77%)
Feb 14, 2024 16.73 16.86 16.50 16.62 63,060 -0.10(-0.60%)
Feb 13, 2024 16.67 16.83 16.63 16.72 59,489 -0.14(-0.81%)
Feb 12, 2024 16.87 17.00 16.86 16.86 105,341 -0.15(-0.86%)
Feb 09, 2024 16.89 17.07 16.87 17.01 114,464 +0.17(+1.03%)
Feb 08, 2024 16.72 17.03 16.72 16.83 70,831 -0.04(-0.22%)
Feb 07, 2024 16.74 17.07 16.74 16.87 66,189 -0.06(-0.36%)
Feb 06, 2024 16.82 16.93 16.77 16.93 71,154 +0.08(+0.46%)
Feb 05, 2024 16.78 16.93 16.63 16.85 58,496 +0.22(+1.33%)
Feb 02, 2024 16.32 16.81 16.16 16.63 117,102 -0.02(-0.11%)
Feb 01, 2024 16.61 16.78 16.52 16.65 47,242 -0.01(-0.05%)
Jan 31, 2024 16.78 16.78 16.53 16.66 72,435 -0.16(-0.97%)
Jan 30, 2024 17.16 17.16 16.79 16.82 48,060 -0.29(-1.69%)
Jan 29, 2024 17.16 17.16 16.92 17.11 78,499 -0.02(-0.11%)
Jan 26, 2024 17.13 17.16 17.13 17.13 28,822 +0.01(+0.05%)
Jan 25, 2024 17.16 17.16 17.11 17.12 59,176 -0.01(-0.05%)
Jan 24, 2024 17.14 17.16 17.08 17.13 32,500 +0.02(+0.11%)
Jan 23, 2024 17.07 17.12 17.02 17.11 41,957 +0.04(+0.21%)
Jan 22, 2024 17.04 17.14 16.99 17.07 59,358 +0.14(+0.86%)
Jan 19, 2024 16.78 16.95 16.78 16.93 62,079 +0.09(+0.54%)
Jan 18, 2024 16.78 16.91 16.70 16.84 82,276 +0.42(+2.54%)
Jan 17, 2024 16.34 16.46 16.25 16.42 69,697 -0.11(-0.66%)
Jan 16, 2024 16.44 16.57 16.30 16.53 88,657 -0.15(-0.92%)
Jan 12, 2024 16.61 16.71 16.59 16.69 47,285 +0.04(+0.22%)
Jan 11, 2024 16.74 16.74 16.48 16.65 68,399 -0.04(-0.22%)
Jan 10, 2024 16.59 16.69 16.50 16.69 74,594 +0.08(+0.49%)
Jan 09, 2024 16.52 16.60 16.37 16.60 81,568 +0.03(+0.16%)
Jan 08, 2024 16.30 16.59 16.28 16.58 90,730 +0.38(+2.35%)
Jan 05, 2024 16.33 16.40 16.15 16.20 119,323 -0.09(-0.55%)
Jan 04, 2024 16.35 16.42 16.19 16.29 103,267 -0.26(-1.59%)
Jan 03, 2024 16.53 16.65 16.46 16.55 64,524 -0.04(-0.21%)
Jan 02, 2024 16.85 16.95 16.48 16.59 135,453 -0.65(-3.77%)
Dec 29, 2023 17.30 17.34 17.14 17.23 69,982 -0.07(-0.41%)
Dec 28, 2023 17.38 17.39 17.23 17.30 45,365 +0.11(+0.61%)
Dec 27, 2023 17.25 17.30 17.09 17.20 90,999 -0.04(-0.26%)
Dec 26, 2023 17.21 17.29 17.17 17.24 75,570 -0.05(-0.30%)
Dec 22, 2023 17.38 17.38 17.23 17.30 29,998 -0.02(-0.10%)
Dec 21, 2023 17.38 17.53 17.21 17.31 46,891 -0.04(-0.22%)
Dec 20, 2023 17.47 17.54 17.34 17.35 49,520 -0.12(-0.69%)
Dec 19, 2023 17.46 17.47 17.39 17.47 32,416 +0.09(+0.51%)
Dec 18, 2023 17.47 17.47 17.28 17.38 64,565 -0.08(-0.45%)
Dec 15, 2023 17.50 17.53 17.45 17.46 68,454 -0.05(-0.30%)
Dec 14, 2023 17.47 17.55 17.35 17.52 85,741 +0.04(+0.25%)
Dec 13, 2023 17.30 17.47 17.29 17.47 60,980 +0.26(+1.53%)
Dec 12, 2023 17.05 17.21 16.98 17.21 40,018 +0.14(+0.82%)
Dec 11, 2023 17.12 17.12 16.95 17.07 71,311 -0.21(-1.22%)
Dec 08, 2023 17.16 17.29 17.16 17.28 34,325 +0.08(+0.46%)
Dec 07, 2023 17.13 17.27 17.13 17.20 45,061 +0.08(+0.49%)
Dec 06, 2023 17.20 17.20 17.07 17.12 62,468 +0.00(+0.00%)
Dec 05, 2023 16.97 17.15 16.97 17.12 72,951 +0.19(+1.11%)
Dec 04, 2023 16.98 16.98 16.70 16.93 61,998 -0.09(-0.55%)
Dec 01, 2023 16.89 17.02 16.85 17.02 41,191 +0.13(+0.75%)
Nov 30, 2023 16.89 16.94 16.74 16.89 35,721 +0.05(+0.31%)
Nov 29, 2023 16.87 17.01 16.80 16.84 35,517 -0.03(-0.20%)
Nov 28, 2023 16.88 16.90 16.81 16.88 56,134 -0.01(-0.05%)
Nov 27, 2023 16.89 16.89 16.76 16.88 69,980 +0.09(+0.51%)
Nov 24, 2023 16.80 16.84 16.75 16.80 25,891 -0.07(-0.41%)
Nov 22, 2023 16.81 16.93 16.76 16.87 54,266 +0.23(+1.39%)
Nov 21, 2023 16.83 16.85 16.46 16.64 42,737 -0.20(-1.17%)
Nov 20, 2023 16.70 16.88 16.70 16.83 86,214 +0.17(+1.03%)
Nov 17, 2023 16.66 16.69 16.64 16.66 71,684 +0.01(+0.05%)
Nov 16, 2023 16.66 16.69 16.64 16.65 96,064 +0.04(+0.26%)
Nov 15, 2023 16.62 16.66 16.60 16.61 46,872 +0.03(+0.15%)
Nov 14, 2023 16.55 16.62 16.52 16.58 74,293 +0.15(+0.89%)
Nov 13, 2023 16.43 16.50 16.39 16.44 69,977 -0.03(-0.21%)
Nov 10, 2023 16.33 16.51 16.33 16.47 116,861 +0.15(+0.89%)
Nov 09, 2023 16.34 16.38 16.33 16.33 118,662 +0.00(+0.00%)
Nov 08, 2023 16.28 16.38 16.28 16.33 85,276 +0.03(+0.18%)
Nov 07, 2023 16.30 16.35 16.23 16.30 134,501 -0.02(-0.10%)
Nov 06, 2023 16.22 16.32 16.17 16.32 84,228 +0.10(+0.63%)
Nov 03, 2023 16.03 16.21 15.89 16.21 107,322 +0.26(+1.65%)
Nov 02, 2023 15.98 16.00 15.86 15.95 102,506 +0.16(+1.02%)
Nov 01, 2023 15.53 15.84 15.53 15.79 57,738 +0.20(+1.25%)
Oct 31, 2023 15.50 15.61 15.35 15.59 61,535 +0.10(+0.66%)
Oct 30, 2023 15.47 15.59 15.45 15.49 70,396 +0.14(+0.89%)
Oct 27, 2023 15.25 15.45 15.25 15.35 52,729 +0.16(+1.06%)
Oct 26, 2023 15.60 15.64 15.14 15.19 81,210 -0.37(-2.40%)
Oct 25, 2023 15.72 15.78 15.57 15.57 66,622 -0.20(-1.29%)
Oct 24, 2023 15.82 15.86 15.68 15.77 42,424 -0.03(-0.16%)
Oct 23, 2023 15.65 15.84 15.47 15.80 75,406 +0.03(+0.16%)
Oct 20, 2023 15.97 15.97 15.72 15.77 67,931 -0.19(-1.17%)
Oct 19, 2023 16.07 16.13 15.93 15.96 99,442 +0.03(+0.21%)
Oct 18, 2023 15.86 16.09 15.86 15.92 80,849 -0.11(-0.69%)
Oct 17, 2023 16.10 16.14 15.89 16.03 86,540 -0.12(-0.74%)
Oct 16, 2023 16.09 16.15 16.02 16.15 53,123 +0.05(+0.32%)
Oct 13, 2023 16.14 16.14 16.00 16.10 65,624 +0.02(+0.11%)
Oct 12, 2023 16.09 16.12 16.03 16.09 97,241 +0.06(+0.37%)
Oct 11, 2023 16.09 16.09 15.99 16.03 48,254 +0.00(+0.00%)
Oct 10, 2023 16.01 16.06 15.98 16.03 47,265 +0.06(+0.37%)
Oct 09, 2023 15.80 16.02 15.79 15.97 38,881 +0.08(+0.48%)
Oct 06, 2023 15.84 15.93 15.70 15.89 58,462 +0.13(+0.85%)
Oct 05, 2023 15.81 15.83 15.66 15.76 92,162 +0.11(+0.69%)
Oct 04, 2023 15.42 15.71 15.42 15.65 57,477 +0.11(+0.69%)
Oct 03, 2023 15.64 15.66 15.45 15.54 63,867 -0.04(-0.27%)
Oct 02, 2023 15.42 15.66 15.42 15.58 76,159 +0.15(+0.97%)
Sep 29, 2023 15.46 15.60 15.41 15.43 93,511 +0.04(+0.27%)
Sep 28, 2023 15.24 15.52 15.20 15.39 50,339 +0.03(+0.22%)
Sep 27, 2023 15.52 15.67 15.27 15.36 87,474 -0.17(-1.12%)
Sep 26, 2023 15.83 15.83 15.51 15.53 99,617 -0.31(-1.94%)
Sep 25, 2023 15.72 15.90 15.80 15.84 104,719 +0.12(+0.74%)
Sep 22, 2023 15.68 15.90 15.68 15.72 89,694 +0.07(+0.42%)
Sep 21, 2023 15.66 15.85 15.66 15.66 124,397 -0.15(-0.94%)
Sep 20, 2023 16.04 16.07 15.79 15.81 84,501 -0.21(-1.29%)
Sep 19, 2023 15.87 16.09 15.87 16.01 95,566 +0.00(+0.00%)
Sep 18, 2023 15.77 16.03 15.77 16.01 161,199 +0.29(+1.84%)
Sep 15, 2023 15.77 15.80 15.65 15.72 105,923 -0.07(-0.47%)
Sep 14, 2023 15.74 15.80 15.62 15.80 89,105 +0.12(+0.79%)
Sep 13, 2023 15.77 15.91 15.66 15.67 179,478 -0.13(-0.84%)
Sep 12, 2023 16.11 16.14 15.75 15.81 232,580 -0.31(-1.90%)
Sep 11, 2023 16.10 16.14 15.94 16.11 287,947 +0.15(+0.93%)
Sep 08, 2023 16.00 16.18 15.95 15.96 201,035 -0.01(-0.08%)
Sep 07, 2023 15.93 16.02 15.60 15.97 435,675 -0.46(-2.79%)
Sep 06, 2023 16.82 16.86 16.30 16.43 363,743 -0.38(-2.29%)
Sep 05, 2023 16.79 16.82 16.63 16.82 287,218 +0.01(+0.05%)
Sep 01, 2023 16.87 16.87 16.74 16.81 196,912 +0.02(+0.15%)
Aug 31, 2023 16.77 16.79 16.74 16.79 186,148 +0.02(+0.10%)
Aug 30, 2023 16.79 16.79 16.74 16.77 179,051 +0.03(+0.20%)
Aug 29, 2023 16.62 16.74 16.58 16.74 200,546 +0.12(+0.74%)
Aug 28, 2023 16.62 16.62 16.49 16.61 181,395 +0.16(+0.94%)
Aug 25, 2023 16.43 16.55 16.26 16.46 126,779 +0.14(+0.85%)
Aug 24, 2023 16.59 16.59 16.27 16.32 160,517 -0.26(-1.58%)
Aug 23, 2023 16.50 16.58 16.45 16.58 101,635 +0.20(+1.20%)
Aug 22, 2023 16.47 16.47 16.28 16.38 130,683 +0.11(+0.65%)
Aug 21, 2023 16.29 16.29 16.09 16.28 167,257 +0.16(+1.02%)
Aug 18, 2023 15.97 16.21 15.97 16.11 117,278 +0.02(+0.10%)
Aug 17, 2023 16.34 16.38 16.04 16.10 184,121 -0.25(-1.50%)
Aug 16, 2023 16.44 16.53 16.34 16.34 105,273 -0.08(-0.49%)
Aug 15, 2023 16.61 16.61 16.38 16.42 189,333 -0.18(-1.09%)
Aug 14, 2023 16.53 16.61 16.43 16.61 134,670 +0.17(+1.05%)
Aug 11, 2023 16.46 16.52 16.32 16.43 81,684 +0.02(+0.10%)
Aug 10, 2023 16.47 16.68 16.42 16.42 145,872 +0.00(+0.00%)
Aug 09, 2023 16.74 16.74 16.34 16.42 106,525 -0.17(-1.04%)
Aug 08, 2023 16.65 16.65 16.40 16.59 117,374 +0.04(+0.25%)
Aug 07, 2023 16.88 16.88 16.36 16.55 204,385 -0.33(-1.94%)
Aug 04, 2023 17.20 17.31 16.81 16.88 288,292 -0.77(-4.38%)
Aug 03, 2023 17.75 17.75 17.59 17.65 135,081 -0.12(-0.70%)
Aug 02, 2023 17.96 17.96 17.68 17.77 193,294 -0.24(-1.35%)
Aug 01, 2023 18.04 18.08 17.97 18.02 118,087 -0.04(-0.22%)
Jul 31, 2023 18.13 18.13 17.98 18.06 175,095 +0.02(+0.09%)
Jul 28, 2023 17.98 18.07 17.90 18.04 139,606 +0.25(+1.39%)
Jul 27, 2023 18.06 18.08 17.72 17.79 113,194 -0.12(-0.67%)
Jul 26, 2023 17.88 17.98 17.74 17.91 78,090 +0.11(+0.63%)
Jul 25, 2023 17.84 17.86 17.75 17.80 83,257 +0.11(+0.60%)
Jul 24, 2023 17.74 17.86 17.69 17.69 94,410 +0.05(+0.30%)
Jul 21, 2023 17.86 17.86 17.62 17.64 102,533 -0.08(-0.47%)
Jul 20, 2023 17.81 17.94 17.67 17.72 72,879 -0.11(-0.62%)
Jul 19, 2023 17.81 17.98 17.70 17.84 106,830 +0.06(+0.33%)
Jul 18, 2023 17.81 17.82 17.63 17.78 176,640 +0.00(+0.02%)
Jul 17, 2023 17.72 17.81 17.61 17.77 166,496 +0.27(+1.53%)
Jul 14, 2023 17.55 17.59 17.47 17.51 137,217 -0.02(-0.14%)
Jul 13, 2023 17.58 17.59 17.46 17.53 68,521 +0.08(+0.46%)
Jul 12, 2023 17.47 17.55 17.31 17.45 74,596 +0.20(+1.16%)
Jul 11, 2023 17.41 17.41 17.16 17.25 75,669 -0.08(-0.46%)
Jul 10, 2023 17.46 17.46 17.20 17.33 124,615 -0.21(-1.17%)
Jul 07, 2023 17.65 17.71 17.46 17.54 85,637 -0.08(-0.45%)
Jul 06, 2023 17.46 17.61 17.34 17.61 65,237 +0.08(+0.48%)
Jul 05, 2023 17.65 17.68 17.46 17.53 65,272 -0.11(-0.60%)
Jul 03, 2023 17.76 17.76 17.55 17.64 68,572 -0.06(-0.32%)
Jun 30, 2023 17.74 17.74 17.61 17.69 32,500 +0.11(+0.65%)
Jun 29, 2023 17.57 17.65 17.57 17.58 15,665 +0.05(+0.30%)
Jun 28, 2023 17.50 17.60 17.46 17.53 20,972 +0.09(+0.53%)
Jun 27, 2023 17.18 17.51 17.18 17.43 22,467 +0.20(+1.19%)
Jun 26, 2023 17.41 17.48 17.22 17.23 40,043 -0.03(-0.16%)
Jun 23, 2023 17.28 17.42 17.21 17.26 22,044 -0.04(-0.25%)
Jun 22, 2023 17.05 17.30 17.05 17.30 12,399 +0.19(+1.12%)
Jun 21, 2023 17.18 17.21 16.97 17.11 30,235 -0.06(-0.37%)
Jun 20, 2023 17.18 17.28 17.12 17.17 50,778 +0.04(+0.26%)
Jun 16, 2023 17.17 17.17 17.06 17.13 27,612 +0.08(+0.50%)
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.