Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 19.72 19.72 19.69 19.72 419 +0.08(+0.40%)
May 30, 2024 19.65 19.65 19.65 19.65 88 +0.09(+0.45%)
May 29, 2024 19.56 19.56 19.56 19.56 206 -0.08(-0.43%)
May 28, 2024 19.65 19.65 19.64 19.64 533 -0.11(-0.58%)
May 24, 2024 19.69 19.77 19.69 19.76 2,490 +0.07(+0.35%)
May 23, 2024 19.69 19.69 19.69 19.69 117 -0.08(-0.40%)
May 22, 2024 19.74 19.77 19.74 19.77 216 -0.08(-0.43%)
May 21, 2024 19.85 19.85 19.85 19.85 238 +0.08(+0.40%)
May 20, 2024 19.77 19.77 19.77 19.77 88 -0.07(-0.38%)
May 17, 2024 19.85 19.85 19.85 19.85 189 +0.00(+0.00%)
May 16, 2024 19.91 19.91 19.85 19.85 540 -0.11(-0.57%)
May 15, 2024 19.97 19.97 19.96 19.96 189 +0.14(+0.73%)
May 14, 2024 19.82 19.82 19.82 19.82 7 +0.09(+0.45%)
May 13, 2024 19.75 19.75 19.73 19.73 807 +0.01(+0.08%)
May 10, 2024 19.71 19.71 19.71 19.71 100 -0.04(-0.23%)
May 09, 2024 19.70 19.76 19.68 19.76 2,541 +0.08(+0.43%)
May 08, 2024 19.67 19.67 19.67 19.67 11 -0.07(-0.37%)
May 07, 2024 19.79 19.79 19.74 19.74 253,087 +0.07(+0.37%)
May 06, 2024 19.67 19.67 19.67 19.67 123 +0.01(+0.03%)
May 03, 2024 19.67 19.67 19.67 19.67 424 +0.06(+0.33%)
May 02, 2024 19.52 19.60 19.52 19.60 702 +0.11(+0.55%)
May 01, 2024 19.44 19.50 19.41 19.50 2,725 +0.09(+0.49%)
Apr 30, 2024 19.41 19.41 19.40 19.40 184 -0.04(-0.21%)
Apr 29, 2024 19.44 19.44 19.44 19.44 102 +0.02(+0.10%)
Apr 26, 2024 19.42 19.42 19.42 19.42 100 +0.06(+0.33%)
Apr 25, 2024 19.32 19.36 19.32 19.36 2,318 -0.07(-0.38%)
Apr 24, 2024 19.43 19.43 19.43 19.43 1 -0.02(-0.13%)
Apr 23, 2024 19.46 19.46 19.46 19.46 5 +0.05(+0.28%)
Apr 22, 2024 19.40 19.40 19.40 19.40 597 +0.02(+0.10%)
Apr 19, 2024 19.38 19.38 19.38 19.38 103 -0.01(-0.05%)
Apr 18, 2024 19.41 19.41 19.39 19.39 533 -0.11(-0.56%)
Apr 17, 2024 19.50 19.50 19.50 19.50 105 +0.17(+0.90%)
Apr 16, 2024 19.33 19.33 19.33 19.33 12 -0.09(-0.47%)
Apr 15, 2024 19.42 19.42 19.42 19.42 84 -0.14(-0.70%)
Apr 12, 2024 19.55 19.55 19.55 19.55 100 +0.06(+0.32%)
Apr 11, 2024 19.49 19.49 19.49 19.49 1 -0.00(-0.01%)
Apr 10, 2024 19.50 19.50 19.50 19.50 10 -0.24(-1.21%)
Apr 09, 2024 19.73 19.73 19.73 19.73 2,280 +0.05(+0.25%)
Apr 08, 2024 19.68 19.68 19.68 19.68 99 -0.01(-0.05%)
Apr 05, 2024 19.71 19.71 19.69 19.69 220 -0.09(-0.46%)
Apr 04, 2024 19.79 19.79 19.79 19.79 6 +0.05(+0.26%)
Apr 03, 2024 19.73 19.73 19.73 19.73 127 +0.01(+0.04%)
Apr 02, 2024 19.73 19.73 19.73 19.73 100 -0.03(-0.14%)
Apr 01, 2024 19.75 19.75 19.75 19.75 21 -0.10(-0.50%)
Mar 28, 2024 19.85 19.85 19.85 19.85 0 -0.06(-0.30%)
Mar 27, 2024 19.91 19.91 19.91 19.91 103 +0.07(+0.35%)
Mar 26, 2024 19.81 19.86 19.81 19.84 2,874 +0.01(+0.06%)
Mar 25, 2024 19.79 19.83 19.79 19.83 192 -0.00(-0.01%)
Mar 22, 2024 19.84 19.84 19.83 19.83 182 +0.05(+0.23%)
Mar 21, 2024 19.79 19.79 19.79 19.79 50 -0.00(-0.01%)
Mar 20, 2024 19.79 19.79 19.79 19.79 3 +0.07(+0.35%)
Mar 19, 2024 19.71 19.72 19.68 19.72 611 +0.07(+0.35%)
Mar 18, 2024 19.65 19.65 19.65 19.65 98 -0.02(-0.13%)
Mar 15, 2024 19.68 19.68 19.68 19.68 101 +0.01(+0.05%)
Mar 14, 2024 19.74 19.74 19.67 19.67 2,175 -0.15(-0.77%)
Mar 13, 2024 19.82 19.82 19.82 19.82 1 -0.02(-0.12%)
Mar 12, 2024 19.84 19.84 19.84 19.84 5 -0.04(-0.22%)
Mar 11, 2024 19.89 19.89 19.89 19.89 15 +0.00(+0.02%)
Mar 08, 2024 19.88 19.88 19.88 19.88 123 -0.01(-0.04%)
Mar 07, 2024 19.89 19.89 19.89 19.89 0 +0.07(+0.35%)
Mar 06, 2024 19.81 19.82 19.74 19.82 2,406 -0.02(-0.11%)
Mar 05, 2024 19.81 19.84 19.81 19.84 259 +0.12(+0.60%)
Mar 04, 2024 19.72 19.72 19.72 19.72 105 -0.01(-0.05%)
Mar 01, 2024 19.73 19.73 19.73 19.73 101 +0.07(+0.37%)
Feb 29, 2024 19.66 19.66 19.66 19.66 1 +0.02(+0.10%)
Feb 28, 2024 19.64 19.64 19.64 19.64 132 +0.10(+0.53%)
Feb 27, 2024 19.54 19.54 19.54 19.54 14 -0.07(-0.36%)
Feb 26, 2024 19.61 19.61 19.61 19.61 83 -0.06(-0.30%)
Feb 23, 2024 19.65 19.67 19.65 19.67 204 +0.10(+0.51%)
Feb 22, 2024 19.61 19.61 19.57 19.57 6,266 +0.02(+0.12%)
Feb 21, 2024 19.56 19.56 19.54 19.54 111 -0.09(-0.44%)
Feb 20, 2024 19.63 19.63 19.63 19.63 8 +0.03(+0.14%)
Feb 16, 2024 19.60 19.60 19.60 19.60 101 -0.11(-0.57%)
Feb 15, 2024 19.71 19.71 19.71 19.71 103 +0.06(+0.31%)
Feb 14, 2024 19.65 19.65 19.65 19.65 3 +0.12(+0.62%)
Feb 13, 2024 19.53 19.53 19.53 19.53 8 -0.20(-1.03%)
Feb 12, 2024 19.75 19.75 19.74 19.74 305 +0.00(+0.02%)
Feb 09, 2024 19.72 19.73 19.72 19.73 4,911 -0.01(-0.06%)
Feb 08, 2024 19.78 19.78 19.74 19.74 747 -0.01(-0.05%)
Feb 07, 2024 19.77 19.77 19.75 19.75 306 -0.09(-0.47%)
Feb 06, 2024 19.85 19.85 19.85 19.85 20 +0.14(+0.73%)
Feb 05, 2024 19.70 19.70 19.70 19.70 153 -0.17(-0.85%)
Feb 02, 2024 19.85 19.87 19.85 19.87 114 -0.22(-1.08%)
Feb 01, 2024 20.09 20.09 20.09 20.09 1 +0.13(+0.66%)
Jan 31, 2024 19.98 19.98 19.96 19.96 121 +0.09(+0.45%)
Jan 30, 2024 19.87 19.87 19.87 19.87 203 +0.00(+0.00%)
Jan 29, 2024 19.87 19.87 19.87 19.87 104 +0.10(+0.50%)
Jan 26, 2024 19.77 19.77 19.77 19.77 102 -0.03(-0.15%)
Jan 25, 2024 19.80 19.80 19.80 19.80 2 +0.10(+0.52%)
Jan 24, 2024 19.70 19.70 19.70 19.70 11 -0.05(-0.27%)
Jan 23, 2024 19.75 19.75 19.75 19.75 11 -0.02(-0.10%)
Jan 22, 2024 19.77 19.77 19.77 19.77 3 +0.03(+0.15%)
Jan 19, 2024 19.72 19.76 19.71 19.74 418 +0.00(+0.00%)
Jan 18, 2024 19.74 19.74 19.74 19.74 64 -0.02(-0.10%)
Jan 17, 2024 19.76 19.76 19.76 19.76 2 -0.07(-0.36%)
Jan 16, 2024 19.83 19.83 19.83 19.83 4 -0.14(-0.72%)
Jan 12, 2024 19.98 19.98 19.98 19.98 112 +0.04(+0.20%)
Jan 11, 2024 19.94 19.94 19.94 19.94 109 +0.12(+0.59%)
Jan 10, 2024 19.84 19.84 19.82 19.82 217 -0.04(-0.19%)
Jan 09, 2024 19.86 19.86 19.86 19.86 14 -0.05(-0.27%)
Jan 08, 2024 19.91 19.91 19.91 19.91 33 +0.13(+0.67%)
Jan 05, 2024 19.88 19.88 19.78 19.78 338 -0.06(-0.30%)
Jan 04, 2024 19.92 19.92 19.84 19.84 7,580 -0.06(-0.30%)
Jan 03, 2024 19.90 19.90 19.90 19.90 107 +0.02(+0.10%)
Jan 02, 2024 19.88 19.88 19.88 19.88 123 -0.10(-0.49%)
Dec 29, 2023 19.98 19.98 19.98 19.98 159 -0.02(-0.10%)
Dec 28, 2023 20.00 20.00 20.00 20.00 124 -0.11(-0.54%)
Dec 27, 2023 20.10 20.10 20.10 20.10 52 +0.15(+0.74%)
Dec 26, 2023 19.93 19.96 19.93 19.96 114 +0.06(+0.30%)
Dec 22, 2023 19.90 19.90 19.90 19.90 102 -0.02(-0.10%)
Dec 21, 2023 19.92 19.92 19.92 19.92 1 -0.01(-0.07%)
Dec 20, 2023 19.93 19.93 19.93 19.93 11 +0.10(+0.52%)
Dec 19, 2023 19.83 19.83 19.83 19.83 132 +0.04(+0.20%)
Dec 18, 2023 19.81 19.84 19.79 19.79 13,930 -0.05(-0.27%)
Dec 15, 2023 19.84 19.84 19.84 19.84 102 -0.04(-0.20%)
Dec 14, 2023 19.88 19.88 19.88 19.88 112 +0.10(+0.48%)
Dec 13, 2023 19.61 19.79 19.61 19.79 102 +0.26(+1.35%)
Dec 12, 2023 19.56 19.56 19.52 19.52 126 +0.04(+0.19%)
Dec 11, 2023 19.49 19.49 19.49 19.49 17 -0.01(-0.05%)
Dec 08, 2023 19.50 19.50 19.50 19.50 102 -0.13(-0.65%)
Dec 07, 2023 19.63 19.63 19.63 19.63 124 +0.03(+0.17%)
Dec 06, 2023 19.59 19.59 19.59 19.59 71 +0.07(+0.35%)
Dec 05, 2023 19.52 19.52 19.52 19.52 37 +0.12(+0.60%)
Dec 04, 2023 19.40 19.44 19.40 19.41 225 -0.13(-0.65%)
Dec 01, 2023 19.53 19.53 19.53 19.53 102 +0.21(+1.09%)
Nov 30, 2023 19.40 19.40 19.32 19.32 356 -0.09(-0.47%)
Nov 29, 2023 19.37 19.41 19.37 19.41 156 +0.09(+0.45%)
Nov 28, 2023 19.25 19.35 19.25 19.33 688 +0.12(+0.63%)
Nov 27, 2023 19.16 19.21 19.16 19.21 229 +0.12(+0.64%)
Nov 24, 2023 19.09 19.09 19.09 19.09 103 -0.11(-0.56%)
Nov 22, 2023 19.19 19.19 19.19 19.19 103 -0.00(-0.03%)
Nov 21, 2023 19.24 19.24 19.19 19.20 5,666 +0.08(+0.41%)
Nov 20, 2023 19.12 19.13 19.12 19.12 644 -0.06(-0.33%)
Nov 17, 2023 19.15 19.18 19.15 19.18 209 +0.07(+0.38%)
Nov 16, 2023 19.13 19.13 19.11 19.11 295 +0.09(+0.48%)
Nov 15, 2023 19.05 19.05 19.02 19.02 1,110 -0.08(-0.43%)
Nov 14, 2023 19.04 19.10 19.04 19.10 1,329 +0.29(+1.55%)
Nov 13, 2023 18.81 18.81 18.81 18.81 77 -0.02(-0.10%)
Nov 10, 2023 18.87 18.87 18.81 18.83 656 +0.04(+0.23%)
Nov 09, 2023 18.98 18.98 18.77 18.78 1,477 -0.18(-0.97%)
Nov 08, 2023 19.00 19.00 18.94 18.97 5,395 +0.07(+0.39%)
Nov 07, 2023 18.89 18.89 18.89 18.89 2 +0.10(+0.51%)
Nov 06, 2023 18.80 18.80 18.80 18.80 3 -0.14(-0.76%)
Nov 03, 2023 18.96 18.96 18.94 18.94 199 +0.26(+1.38%)
Nov 02, 2023 18.74 18.74 18.68 18.68 536,220 -0.02(-0.11%)
Nov 01, 2023 18.59 18.74 18.59 18.70 9,309 +0.26(+1.39%)
Oct 31, 2023 18.45 18.45 18.45 18.45 7 +0.05(+0.27%)
Oct 30, 2023 18.40 18.40 18.40 18.40 96 -0.07(-0.37%)
Oct 27, 2023 18.47 18.47 18.47 18.47 103 +0.10(+0.56%)
Oct 26, 2023 18.39 18.39 18.36 18.36 127 -0.07(-0.37%)
Oct 25, 2023 18.43 18.43 18.43 18.43 119 +0.02(+0.11%)
Oct 24, 2023 18.41 18.41 18.41 18.41 103 +0.05(+0.26%)
Oct 23, 2023 18.36 18.36 18.36 18.36 103 +0.03(+0.15%)
Oct 20, 2023 18.34 18.34 18.34 18.34 103 -0.03(-0.18%)
Oct 19, 2023 18.37 18.37 18.37 18.37 2 -0.05(-0.28%)
Oct 18, 2023 18.42 18.42 18.42 18.42 2 -0.14(-0.76%)
Oct 17, 2023 18.56 18.56 18.56 18.56 20 -0.15(-0.83%)
Oct 16, 2023 18.72 18.72 18.72 18.72 1 -0.06(-0.33%)
Oct 13, 2023 18.75 18.78 18.75 18.78 103 -0.01(-0.05%)
Oct 12, 2023 18.78 18.79 18.78 18.79 532,417 +0.00(+0.02%)
Oct 11, 2023 18.79 18.79 18.79 18.79 131 +0.13(+0.68%)
Oct 10, 2023 18.66 18.66 18.66 18.66 24 -0.08(-0.44%)
Oct 09, 2023 18.74 18.74 18.74 18.74 107 +0.10(+0.52%)
Oct 06, 2023 18.64 18.64 18.64 18.64 103 -0.01(-0.05%)
Oct 05, 2023 18.65 18.65 18.65 18.65 103 +0.03(+0.16%)
Oct 04, 2023 18.63 18.63 18.63 18.63 13 -0.04(-0.21%)
Oct 03, 2023 18.66 18.66 18.66 18.66 103 -0.11(-0.59%)
Oct 02, 2023 18.77 18.77 18.77 18.77 6 -0.04(-0.22%)
Sep 29, 2023 18.82 18.82 18.82 18.82 0 +0.04(+0.23%)
Sep 28, 2023 18.77 18.77 18.77 18.77 0 -0.03(-0.15%)
Sep 27, 2023 18.80 18.80 18.80 18.80 0 -0.06(-0.33%)
Sep 26, 2023 18.86 18.86 18.86 18.86 0 -0.13(-0.66%)
Sep 25, 2023 19.03 18.99 18.99 18.99 1,766 +0.00(+0.03%)
Sep 22, 2023 18.98 18.98 18.98 18.98 0 -0.10(-0.53%)
Sep 21, 2023 19.09 19.09 19.09 19.09 104 -0.02(-0.10%)
Sep 20, 2023 19.10 19.10 19.10 19.10 103 -0.05(-0.25%)
Sep 19, 2023 19.15 19.15 19.15 19.15 110 +0.01(+0.05%)
Sep 18, 2023 19.14 19.14 19.14 19.14 114 -0.02(-0.13%)
Sep 15, 2023 19.18 19.18 19.17 19.17 416 -0.03(-0.18%)
Sep 14, 2023 19.25 19.25 19.20 19.20 285,811 +0.04(+0.20%)
Sep 13, 2023 19.16 19.16 19.16 19.16 1 +0.02(+0.10%)
Sep 12, 2023 19.14 19.14 19.14 19.14 0 -0.03(-0.15%)
Sep 11, 2023 19.17 19.17 19.17 19.17 140 +0.12(+0.61%)
Sep 08, 2023 19.11 19.11 19.06 19.06 287,708 +0.00(+0.00%)
Sep 07, 2023 19.06 19.06 19.06 19.06 10 +0.05(+0.28%)
Sep 06, 2023 19.09 19.09 19.00 19.00 1,306 -0.12(-0.63%)
Sep 05, 2023 19.17 19.17 19.12 19.12 519 -0.12(-0.63%)
Sep 01, 2023 19.35 19.35 19.24 19.24 1,059 -0.09(-0.46%)
Aug 31, 2023 19.33 19.33 19.33 19.33 315 +0.21(+1.08%)
Aug 30, 2023 19.13 19.13 19.13 19.13 0 -0.19(-0.97%)
Aug 29, 2023 19.31 19.31 19.31 19.31 105 +0.19(+1.00%)
Aug 28, 2023 19.12 19.12 19.12 19.12 104 +0.05(+0.25%)
Aug 25, 2023 19.05 19.07 19.04 19.07 633 +0.03(+0.15%)
Aug 24, 2023 19.09 19.09 19.04 19.04 104,754 +0.10(+0.53%)
Aug 23, 2023 18.95 18.98 18.94 18.94 1,042 +0.04(+0.23%)
Aug 22, 2023 18.93 18.93 18.90 18.90 317 -0.07(-0.35%)
Aug 21, 2023 18.97 18.97 18.97 18.97 0 +0.04(+0.20%)
Aug 18, 2023 18.93 18.93 18.93 18.93 104 +0.04(+0.23%)
Aug 17, 2023 18.91 18.92 18.89 18.89 434 -0.01(-0.05%)
Aug 16, 2023 18.90 18.90 18.90 18.90 0 -0.05(-0.28%)
Aug 15, 2023 18.98 19.00 18.95 18.95 4,543 -0.02(-0.13%)
Aug 14, 2023 18.97 18.97 18.97 18.97 5 +0.03(+0.18%)
Aug 11, 2023 19.00 19.00 18.94 18.94 105,272 -0.11(-0.56%)
Aug 10, 2023 19.09 19.10 19.04 19.04 1,051 -0.08(-0.40%)
Aug 09, 2023 19.16 19.16 19.12 19.12 165 +0.02(+0.10%)
Aug 08, 2023 19.14 19.15 19.10 19.10 6,325 +0.05(+0.25%)
Aug 07, 2023 19.05 19.05 19.05 19.05 0 -0.07(-0.35%)
Aug 04, 2023 19.16 19.16 19.12 19.12 522 +0.19(+1.01%)
Aug 03, 2023 18.93 18.93 18.93 18.93 5 -0.28(-1.47%)
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.