Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 15.93 15.93 15.88 15.88 1,441 -0.12(-0.77%)
Feb 25, 2022 16.01 16.02 16.00 16.01 1,689 -0.01(-0.05%)
Feb 24, 2022 15.95 16.02 15.92 16.02 4,746 +0.06(+0.38%)
Feb 23, 2022 15.96 16.01 15.95 15.95 711 +0.03(+0.17%)
Feb 22, 2022 16.02 16.06 15.93 15.93 3,888 +0.01(+0.06%)
Feb 17, 2022 15.92 0 +0.00(+0.00%)
Feb 16, 2022 15.92 16.02 15.92 15.92 2,098 -0.10(-0.61%)
Feb 15, 2022 15.93 16.02 15.93 16.02 1,116 +0.12(+0.78%)
Feb 14, 2022 15.95 16.02 15.88 15.89 4,393 -0.04(-0.22%)
Feb 10, 2022 15.93 307 -0.05(-0.33%)
Feb 09, 2022 16.02 16.02 15.89 15.98 3,293 +0.10(+0.60%)
Feb 08, 2022 15.88 15.88 15.88 15.88 725 -0.13(-0.82%)
Feb 07, 2022 15.93 16.02 15.93 16.02 776 +0.13(+0.83%)
Feb 04, 2022 15.99 15.99 15.88 15.88 977 -0.13(-0.83%)
Feb 03, 2022 15.93 16.02 1,792 +0.13(+0.84%)
Feb 01, 2022 15.88 204 -0.13(-0.83%)
Jan 31, 2022 16.02 16.02 16.02 16.02 2,011 -0.00(-0.00%)
Jan 28, 2022 16.02 16.02 16.02 16.02 919 +0.01(+0.05%)
Jan 27, 2022 16.01 16.01 16.01 16.01 345 -0.01(-0.05%)
Jan 25, 2022 16.02 226 +0.26(+1.63%)
Jan 24, 2022 15.97 15.97 15.76 15.76 3,685 -0.32(-1.98%)
Jan 21, 2022 16.15 16.15 16.06 16.08 1,204 +0.11(+0.66%)
Jan 20, 2022 16.10 16.10 15.97 15.97 633 -0.13(-0.82%)
Jan 19, 2022 16.12 16.12 16.08 16.10 1,483 +0.04(+0.24%)
Jan 18, 2022 16.11 16.12 16.06 16.07 5,206 -0.04(-0.24%)
Jan 14, 2022 16.10 0 +0.00(+0.00%)
Jan 13, 2022 16.74 16.74 16.06 16.10 1,387 -0.14(-0.87%)
Jan 12, 2022 16.28 16.37 16.24 16.25 3,610 -0.08(-0.49%)
Jan 11, 2022 16.51 16.51 16.31 16.33 1,220 -0.26(-1.55%)
Jan 10, 2022 16.24 16.58 16.24 16.58 1,440 +0.17(+1.02%)
Jan 07, 2022 16.37 16.66 16.29 16.41 5,704 +0.18(+1.09%)
Jan 06, 2022 16.28 16.28 16.24 16.24 944 -0.38(-2.29%)
Jan 05, 2022 16.28 16.62 15.96 16.62 1,802 +0.35(+2.17%)
Jan 04, 2022 16.50 16.75 16.27 16.27 1,773 -0.41(-2.48%)
Jan 03, 2022 16.41 16.68 16.41 16.68 2,758 +0.09(+0.53%)
Dec 31, 2021 16.17 16.59 16.15 16.59 6,908 +0.35(+2.18%)
Dec 30, 2021 15.95 16.24 15.95 16.24 3,041 +0.12(+0.71%)
Dec 29, 2021 15.91 16.13 15.91 16.12 1,795 +0.32(+2.02%)
Dec 28, 2021 15.93 16.01 15.80 15.80 2,592 -0.14(-0.89%)
Dec 27, 2021 15.95 15.95 15.95 15.95 736 +0.19(+1.18%)
Dec 21, 2021 15.76 15.76 15.76 411 -0.25(-1.55%)
Dec 20, 2021 15.76 16.01 15.76 16.01 1,423 +0.02(+0.11%)
Dec 17, 2021 15.93 15.99 15.76 15.99 2,407 -0.01(-0.06%)
Dec 16, 2021 16.05 16.46 15.76 16.00 2,610 +0.02(+0.11%)
Dec 15, 2021 16.12 16.24 15.98 15.98 5,415 -0.17(-1.03%)
Dec 14, 2021 15.95 16.24 15.76 16.15 5,180 +0.18(+1.15%)
Dec 13, 2021 16.23 16.23 15.72 15.96 4,002 -0.24(-1.46%)
Dec 10, 2021 16.26 16.26 16.20 16.20 756 +0.47(+3.00%)
Dec 09, 2021 15.73 15.97 15.72 15.73 4,996 -0.38(-2.38%)
Dec 08, 2021 16.09 16.11 16.09 16.11 1,402 +0.26(+1.65%)
Dec 07, 2021 15.93 15.93 15.85 15.85 2,070 +0.12(+0.78%)
Dec 06, 2021 15.73 15.73 15.73 15.73 643 +0.18(+1.18%)
Dec 03, 2021 15.54 15.54 15.54 15.54 626 -0.36(-2.25%)
Dec 02, 2021 15.59 15.90 15.59 15.90 855 +0.36(+2.31%)
Dec 01, 2021 15.83 15.85 15.54 15.54 3,947 -0.35(-2.20%)
Nov 30, 2021 15.93 15.94 15.89 15.89 1,274 +0.17(+1.05%)
Nov 29, 2021 15.83 15.94 15.73 15.73 1,088 +0.01(+0.06%)
Nov 26, 2021 15.72 15.72 15.72 15.72 1,288 -0.19(-1.21%)
Nov 24, 2021 16.10 16.10 15.91 15.91 1,465 +0.15(+0.94%)
Nov 23, 2021 15.76 15.76 15.76 15.76 325 -0.18(-1.15%)
Nov 22, 2021 15.94 15.95 15.88 15.95 881 +0.00(+0.00%)
Nov 19, 2021 16.25 16.25 15.94 15.95 716 -0.31(-1.93%)
Nov 18, 2021 15.85 16.26 16.26 16.26 1,249 +0.44(+2.76%)
Nov 17, 2021 15.90 15.98 15.76 15.82 2,006 -0.30(-1.84%)
Nov 16, 2021 16.16 16.16 16.11 16.12 2,346 -0.03(-0.16%)
Nov 15, 2021 16.15 16.16 15.86 16.15 2,409 -0.01(-0.05%)
Nov 12, 2021 15.96 16.16 15.95 16.16 1,311 +0.01(+0.06%)
Nov 11, 2021 15.87 16.16 15.85 16.15 1,716 +0.25(+1.58%)
Nov 09, 2021 15.89 15.89 15.89 15.89 587 -0.00(-0.00%)
Nov 08, 2021 15.89 15.89 15.89 15.89 541 -0.03(-0.19%)
Nov 05, 2021 15.90 15.92 15.90 15.92 1,026 +0.00(+0.02%)
Nov 04, 2021 15.92 15.92 15.92 15.92 423 -0.02(-0.11%)
Nov 02, 2021 15.94 15.94 15.94 170 +0.21(+1.33%)
Oct 29, 2021 15.73 15.73 15.73 495 -0.39(-2.42%)
Oct 28, 2021 16.27 16.27 15.54 16.12 7,877 +0.37(+2.36%)
Oct 27, 2021 16.08 16.08 15.73 15.75 4,401 -0.38(-2.33%)
Oct 26, 2021 16.20 16.52 15.96 16.12 4,322 +0.07(+0.44%)
Oct 25, 2021 16.16 16.26 15.96 16.05 12,543 -0.15(-0.90%)
Oct 22, 2021 15.99 16.20 15.99 16.20 1,437 +0.15(+0.91%)
Oct 21, 2021 16.46 16.46 16.05 16.05 1,319 +0.00(+0.00%)
Oct 20, 2021 16.09 16.21 16.05 16.05 1,405 -0.31(-1.92%)
Oct 19, 2021 16.24 16.37 16.24 16.37 510 +0.07(+0.42%)
Oct 18, 2021 16.39 16.55 16.30 16.30 1,598 -0.23(-1.37%)
Oct 15, 2021 16.43 16.52 16.26 16.52 2,431 +0.42(+2.60%)
Oct 14, 2021 16.10 16.10 16.10 16.10 861 +0.06(+0.38%)
Oct 13, 2021 16.02 16.17 15.96 16.04 16,741 -0.35(-2.13%)
Oct 12, 2021 16.81 16.81 16.20 16.39 11,280 -0.03(-0.16%)
Oct 11, 2021 16.42 16.80 16.24 16.42 30,406 +0.04(+0.21%)
Oct 08, 2021 16.35 16.39 16.30 16.38 1,703 -0.10(-0.58%)
Oct 07, 2021 16.26 16.63 16.26 16.48 5,922 -0.02(-0.11%)
Oct 06, 2021 16.20 16.50 16.20 16.50 2,412 +0.42(+2.61%)
Oct 05, 2021 16.42 16.52 16.08 16.08 4,218 -0.25(-1.55%)
Oct 04, 2021 16.51 16.87 16.16 16.33 26,361 -0.13(-0.80%)
Oct 01, 2021 16.27 16.81 16.12 16.46 38,895 -0.08(-0.49%)
Sep 30, 2021 16.19 16.74 15.87 16.54 33,849 +0.61(+3.85%)
Sep 29, 2021 15.86 16.29 15.86 15.93 41,914 -0.05(-0.30%)
Sep 28, 2021 16.02 16.21 15.57 15.98 43,838 -0.02(-0.14%)
Sep 27, 2021 15.66 16.31 15.28 16.00 72,023 +0.68(+4.45%)
Sep 24, 2021 15.72 15.72 15.09 15.32 5,166 -0.44(-2.80%)
Sep 23, 2021 15.58 15.83 15.50 15.76 22,633 +0.36(+2.35%)
Sep 22, 2021 15.30 15.53 15.28 15.40 4,154 -0.06(-0.40%)
Sep 21, 2021 15.40 15.46 15.40 15.46 668 +0.26(+1.72%)
Sep 20, 2021 15.20 15.20 15.07 15.20 2,300 -0.10(-0.68%)
Sep 17, 2021 15.15 15.47 15.11 15.30 7,341 -0.10(-0.64%)
Sep 16, 2021 15.45 15.51 15.08 15.40 15,419 -0.00(-0.03%)
Sep 15, 2021 15.42 15.42 15.38 15.40 632 +0.03(+0.17%)
Sep 14, 2021 15.50 15.51 15.38 15.38 3,258 -0.13(-0.83%)
Sep 13, 2021 15.51 15.51 15.45 15.51 3,284 +0.13(+0.84%)
Sep 10, 2021 15.51 15.51 15.38 15.38 1,548 -0.02(-0.11%)
Sep 09, 2021 15.38 15.44 15.38 15.39 963 -0.24(-1.54%)
Sep 08, 2021 15.39 15.63 15.38 15.63 931 +0.17(+1.11%)
Sep 07, 2021 15.68 15.68 15.44 15.46 2,672 -0.03(-0.22%)
Sep 03, 2021 15.51 15.51 15.46 15.50 6,390 +0.03(+0.22%)
Sep 02, 2021 15.29 15.46 15.29 15.46 726 +0.17(+1.13%)
Sep 01, 2021 15.29 15.29 15.29 15.29 1,970 +0.00(+0.00%)
Aug 31, 2021 15.20 15.29 15.20 15.29 2,942 +0.05(+0.34%)
Aug 30, 2021 15.24 15.24 15.24 15.24 635 +0.01(+0.06%)
Aug 27, 2021 15.51 15.51 15.23 15.23 2,172 -0.26(-1.67%)
Aug 26, 2021 15.49 15.49 15.49 15.49 862 +0.16(+1.01%)
Aug 25, 2021 15.33 15.46 15.33 15.33 1,784 -0.01(-0.06%)
Aug 24, 2021 15.46 15.50 15.34 15.34 3,784 -0.33(-2.12%)
Aug 23, 2021 15.46 15.67 15.46 15.67 4,584 +0.44(+2.86%)
Aug 20, 2021 15.20 15.35 15.20 15.24 1,097 -0.16(-1.07%)
Aug 19, 2021 15.57 15.57 15.40 15.40 1,430 -0.03(-0.22%)
Aug 18, 2021 15.51 15.61 15.44 15.44 2,153 +0.10(+0.67%)
Aug 16, 2021 15.33 15.33 15.33 479 -0.13(-0.86%)
Aug 13, 2021 15.86 15.86 15.47 15.47 1,231 -0.04(-0.25%)
Aug 12, 2021 15.51 15.51 15.51 15.51 3,193 +0.00(+0.00%)
Aug 11, 2021 15.44 15.59 15.44 15.51 3,328 -0.04(-0.28%)
Aug 10, 2021 15.37 15.63 15.37 15.55 5,228 +0.32(+2.09%)
Aug 09, 2021 15.23 15.23 15.17 15.23 1,052 -0.13(-0.84%)
Aug 06, 2021 15.35 15.36 15.32 15.36 2,257 +0.00(+0.00%)
Aug 05, 2021 15.16 15.36 15.16 15.36 1,595 -0.17(-1.08%)
Aug 04, 2021 15.17 15.68 15.16 15.53 1,329 +0.04(+0.25%)
Aug 03, 2021 15.49 15.49 15.49 15.49 495 -0.09(-0.61%)
Aug 02, 2021 15.49 15.62 15.45 15.58 1,708 +0.38(+2.49%)
Jul 30, 2021 15.26 15.29 15.20 15.20 7,334 -0.20(-1.27%)
Jul 29, 2021 15.46 15.46 15.40 15.40 1,300 +0.07(+0.43%)
Jul 28, 2021 15.50 15.50 15.20 15.33 3,901 -0.09(-0.56%)
Jul 27, 2021 15.59 15.59 15.42 15.42 1,423 +0.09(+0.56%)
Jul 26, 2021 15.40 15.40 15.33 15.33 2,516 +0.00(+0.00%)
Jul 23, 2021 15.33 15.49 15.33 15.33 6,073 +0.00(+0.00%)
Jul 22, 2021 15.45 15.45 15.33 15.33 1,329 +0.09(+0.56%)
Jul 21, 2021 15.43 15.43 15.25 15.25 2,923 +0.20(+1.32%)
Jul 20, 2021 14.85 15.25 14.85 15.05 9,022 +0.32(+2.16%)
Jul 19, 2021 14.90 15.01 14.64 14.73 27,340 -0.03(-0.18%)
Jul 16, 2021 15.79 15.79 14.67 14.76 62,596 -1.01(-6.39%)
Jul 15, 2021 15.67 15.76 15.42 15.76 3,110 +0.26(+1.67%)
Jul 14, 2021 15.99 15.99 15.44 15.51 14,827 -0.02(-0.11%)
Jul 13, 2021 15.60 15.88 15.52 15.52 2,446 -0.24(-1.53%)
Jul 12, 2021 15.76 15.76 15.76 15.76 956 +0.05(+0.33%)
Jul 09, 2021 15.82 15.82 15.71 15.71 1,511 -0.11(-0.71%)
Jul 08, 2021 15.57 15.86 15.30 15.82 18,103 +0.15(+0.93%)
Jul 07, 2021 15.66 16.01 15.51 15.68 6,342 +0.10(+0.66%)
Jul 06, 2021 15.88 16.01 15.57 15.57 5,987 -0.31(-1.95%)
Jul 02, 2021 16.05 16.05 15.82 15.88 2,549 -0.27(-1.65%)
Jul 01, 2021 15.82 16.15 15.82 16.15 6,987 +0.25(+1.57%)
Jun 30, 2021 15.76 16.13 15.76 15.90 13,934 +0.15(+0.93%)
Jun 29, 2021 15.68 15.77 15.63 15.76 23,950 +0.15(+0.94%)
Jun 28, 2021 16.23 16.31 15.52 15.61 37,195 -0.62(-3.82%)
Jun 25, 2021 16.38 16.58 15.98 16.23 628,302 -0.26(-1.57%)
Jun 24, 2021 16.12 16.54 15.94 16.49 37,549 -0.10(-0.62%)
Jun 23, 2021 15.84 16.62 15.64 16.59 42,931 +0.56(+3.49%)
Jun 22, 2021 15.65 16.03 15.52 16.03 52,011 +0.26(+1.64%)
Jun 21, 2021 15.70 15.77 15.51 15.77 65,017 +0.18(+1.16%)
Jun 18, 2021 15.88 16.02 15.59 15.59 61,556 -0.21(-1.31%)
Jun 17, 2021 16.36 16.39 15.59 15.80 55,161 -0.35(-2.19%)
Jun 16, 2021 16.30 16.34 16.04 16.15 32,154 +0.01(+0.05%)
Jun 15, 2021 16.26 16.46 16.03 16.14 17,671 +0.06(+0.37%)
Jun 14, 2021 16.41 16.43 16.07 16.08 16,400 -0.33(-2.02%)
Jun 11, 2021 16.53 16.53 16.29 16.41 9,222 +0.14(+0.84%)
Jun 10, 2021 16.19 16.42 16.17 16.28 6,365 +0.15(+0.95%)
Jun 09, 2021 16.35 16.35 16.01 16.13 8,344 +0.17(+1.07%)
Jun 08, 2021 16.15 16.36 15.86 15.96 12,754 -0.23(-1.42%)
Jun 07, 2021 16.21 16.37 16.18 16.19 21,596 -0.06(-0.37%)
Jun 04, 2021 16.49 16.49 16.20 16.24 14,400 -0.25(-1.50%)
Jun 03, 2021 16.36 16.53 16.19 16.49 11,500 +0.13(+0.78%)
Jun 02, 2021 16.17 16.42 16.17 16.36 5,616 +0.12(+0.73%)
Jun 01, 2021 16.16 16.40 16.16 16.24 7,001 +0.17(+1.06%)
May 28, 2021 16.07 16.24 15.86 16.07 5,644 +0.01(+0.05%)
May 27, 2021 16.24 16.24 16.07 16.07 3,587 -0.40(-2.43%)
May 26, 2021 16.41 16.47 16.37 16.47 5,343 +0.08(+0.47%)
May 25, 2021 16.72 16.72 16.36 16.39 7,092 -0.28(-1.68%)
May 24, 2021 16.67 16.67 16.35 16.67 5,091 +0.03(+0.15%)
May 21, 2021 16.36 16.81 16.36 16.64 7,242 +0.19(+1.14%)
May 20, 2021 16.39 16.60 16.17 16.46 14,367 +0.14(+0.89%)
May 19, 2021 16.19 16.44 16.19 16.31 7,330 +0.13(+0.79%)
May 18, 2021 16.20 16.51 16.07 16.19 13,973 -0.08(-0.47%)
May 17, 2021 16.03 16.64 16.03 16.26 6,089 +0.05(+0.31%)
May 14, 2021 16.04 16.27 16.03 16.21 7,741 +0.26(+1.60%)
May 13, 2021 15.75 16.17 15.73 15.96 13,093 +0.17(+1.08%)
May 12, 2021 15.94 15.94 15.73 15.79 14,711 +0.02(+0.11%)
May 11, 2021 15.79 15.90 15.77 15.77 10,311 -0.03(-0.16%)
May 10, 2021 15.90 16.02 15.73 15.79 15,094 -0.03(-0.16%)
May 07, 2021 15.90 16.12 15.73 15.82 11,680 +0.08(+0.54%)
May 06, 2021 15.67 15.96 15.67 15.73 18,890 +0.20(+1.31%)
May 05, 2021 16.28 16.37 15.53 15.53 26,602 -0.66(-4.10%)
May 04, 2021 16.35 16.54 16.17 16.19 9,016 -0.19(-1.14%)
May 03, 2021 16.30 16.59 16.26 16.38 8,679 +0.14(+0.84%)
Apr 30, 2021 16.29 16.56 16.24 16.24 14,344 -0.10(-0.62%)
Apr 29, 2021 16.14 16.46 16.14 16.35 12,439 +0.22(+1.37%)
Apr 28, 2021 16.20 16.61 16.13 16.13 15,302 -0.05(-0.32%)
Apr 27, 2021 16.80 16.80 16.18 16.18 22,228 -0.39(-2.36%)
Apr 26, 2021 16.70 16.70 16.50 16.57 3,784 +0.07(+0.41%)
Apr 23, 2021 16.82 16.82 16.50 16.50 8,230 -0.03(-0.15%)
Apr 22, 2021 16.62 17.01 16.50 16.53 6,115 -0.02(-0.10%)
Apr 21, 2021 16.99 17.05 16.54 16.54 12,289 -0.17(-1.02%)
Apr 20, 2021 17.13 17.13 16.67 16.71 6,095 -0.47(-2.72%)
Apr 19, 2021 18.24 18.24 17.08 17.18 7,247 -1.02(-5.61%)
Apr 16, 2021 16.83 18.23 16.67 18.20 55,260 +1.70(+10.31%)
Apr 15, 2021 16.68 16.95 16.50 16.50 8,012 -0.01(-0.05%)
Apr 14, 2021 16.59 16.68 16.51 16.51 10,895 +0.00(+0.00%)
Apr 13, 2021 16.53 16.59 16.51 16.51 6,525 -0.06(-0.36%)
Apr 12, 2021 16.59 16.74 16.57 16.57 14,377 -0.04(-0.26%)
Apr 09, 2021 16.71 16.79 16.59 16.61 11,287 -0.23(-1.36%)
Apr 08, 2021 17.01 17.33 16.72 16.84 5,288 +0.04(+0.25%)
Apr 07, 2021 17.30 17.30 16.80 16.80 9,357 -0.20(-1.15%)
Apr 06, 2021 16.96 16.99 16.81 16.99 8,166 +0.05(+0.30%)
Apr 05, 2021 17.55 17.55 16.94 16.94 8,230 -0.50(-2.88%)
Apr 01, 2021 17.16 17.44 16.93 17.44 8,818 +0.52(+3.07%)
Mar 31, 2021 16.85 17.25 16.80 16.93 7,557 +0.32(+1.95%)
Mar 30, 2021 16.80 16.97 16.59 16.60 7,791 -0.07(-0.41%)
Mar 29, 2021 17.09 17.11 16.67 16.67 5,942 -0.28(-1.66%)
Mar 26, 2021 17.55 17.55 16.95 16.95 5,643 +0.09(+0.50%)
Mar 25, 2021 16.84 17.07 16.70 16.87 4,805 +0.07(+0.41%)
Mar 24, 2021 17.01 17.10 16.80 16.80 10,647 -0.04(-0.25%)
Mar 23, 2021 16.93 17.15 16.84 16.84 6,681 -0.20(-1.20%)
Mar 22, 2021 17.58 17.58 17.04 17.04 10,419 -0.79(-4.44%)
Mar 19, 2021 17.01 17.84 16.84 17.84 71,486 +0.72(+4.23%)
Mar 18, 2021 17.43 17.83 17.10 17.11 17,183 -0.45(-2.57%)
Mar 17, 2021 17.53 23.71 17.21 17.56 102,225 -0.09(-0.53%)
Mar 16, 2021 18.80 18.80 17.50 17.66 7,009 -0.80(-4.33%)
Mar 15, 2021 18.55 18.55 18.30 18.46 10,167 -0.43(-2.27%)
Mar 12, 2021 18.59 18.89 18.21 18.89 8,559 +0.39(+2.09%)
Mar 11, 2021 18.25 18.50 18.00 18.50 7,564 +0.08(+0.46%)
Mar 10, 2021 18.51 18.51 17.94 18.41 12,006 +0.06(+0.32%)
Mar 09, 2021 17.99 18.63 17.92 18.36 7,422 +0.11(+0.60%)
Mar 08, 2021 18.11 18.39 17.62 18.25 7,996 +0.14(+0.79%)
Mar 05, 2021 18.20 18.20 17.33 18.10 12,600 +0.23(+1.27%)
Mar 04, 2021 17.44 18.49 16.98 17.88 17,170 +0.98(+5.77%)
Mar 03, 2021 17.54 17.54 16.90 16.90 3,133 -0.17(-0.99%)
Mar 02, 2021 16.88 17.47 16.88 17.07 7,784 +0.24(+1.45%)
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.