Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.40 21.41 21.33 21.33 3,047 -0.31(-1.45%)
Nov 29, 2021 21.70 21.70 21.64 21.64 685 -0.08(-0.37%)
Nov 26, 2021 21.72 21.72 21.72 21.72 346 -0.36(-1.63%)
Nov 24, 2021 22.03 22.08 22.03 22.08 157 +0.00(+0.00%)
Nov 23, 2021 22.04 22.08 22.04 22.08 1,227 +0.03(+0.11%)
Nov 22, 2021 22.03 22.08 22.01 22.05 1,186 +0.17(+0.80%)
Nov 19, 2021 21.86 21.97 21.85 21.88 4,364 -0.17(-0.77%)
Nov 18, 2021 22.02 22.05 22.05 22.05 989 -0.05(-0.21%)
Nov 17, 2021 22.16 22.16 22.10 22.10 164 -0.05(-0.25%)
Nov 16, 2021 22.15 22.15 22.15 22.15 345 -0.13(-0.60%)
Nov 15, 2021 22.28 22.28 22.26 22.28 323 +0.03(+0.15%)
Nov 12, 2021 22.23 22.25 22.23 22.25 1,146 +0.12(+0.55%)
Nov 10, 2021 22.13 22.13 22.13 0 -0.11(-0.50%)
Nov 09, 2021 22.20 22.27 22.20 22.24 4,590 -0.01(-0.04%)
Nov 08, 2021 22.21 22.25 22.21 22.25 2,555 +0.24(+1.11%)
Nov 04, 2021 22.01 22.01 22.01 32 -0.14(-0.63%)
Nov 03, 2021 22.20 22.20 22.14 22.14 756 +0.19(+0.87%)
Nov 02, 2021 21.92 21.95 21.92 21.95 265 +0.25(+1.13%)
Oct 29, 2021 21.71 21.71 21.71 64 -0.03(-0.15%)
Oct 28, 2021 21.79 21.79 21.68 21.74 365 -0.21(-0.93%)
Oct 26, 2021 21.95 21.95 21.95 747 +0.03(+0.14%)
Oct 21, 2021 21.92 21.92 21.92 54 -0.14(-0.66%)
Oct 20, 2021 22.01 22.07 22.01 22.06 548 +0.22(+1.00%)
Oct 19, 2021 21.77 21.84 21.76 21.84 2,049 +0.10(+0.47%)
Oct 18, 2021 21.73 21.78 21.72 21.74 5,899 +0.03(+0.14%)
Oct 15, 2021 21.73 21.76 21.71 21.71 778 +0.03(+0.13%)
Oct 14, 2021 21.71 21.73 21.68 21.68 327 +0.18(+0.84%)
Oct 13, 2021 21.51 21.51 21.50 21.50 536 +0.00(+0.02%)
Oct 12, 2021 21.53 21.58 21.44 21.50 2,064 +0.00(+0.00%)
Oct 11, 2021 21.57 21.57 21.49 21.49 135 -0.05(-0.24%)
Oct 07, 2021 21.55 21.55 21.55 0 +0.16(+0.77%)
Oct 06, 2021 21.19 21.38 21.19 21.38 1,120 +0.02(+0.12%)
Oct 04, 2021 21.36 21.36 21.36 393 -0.06(-0.27%)
Oct 01, 2021 21.19 21.41 21.19 21.41 1,165 -0.14(-0.63%)
Sep 30, 2021 21.55 21.55 21.55 21.55 1,293 +0.17(+0.80%)
Sep 29, 2021 21.40 21.41 21.34 21.38 3,436 -0.00(-0.00%)
Sep 28, 2021 21.49 21.53 21.35 21.38 6,488 -0.18(-0.83%)
Sep 27, 2021 21.60 21.60 21.56 21.56 170 +0.22(+1.02%)
Sep 24, 2021 21.33 21.34 21.29 21.34 1,368 +0.04(+0.20%)
Sep 23, 2021 21.31 21.31 21.26 21.30 1,112 +0.14(+0.68%)
Sep 22, 2021 21.17 21.20 21.16 21.16 1,219 +0.20(+0.97%)
Sep 21, 2021 20.94 21.00 20.88 20.95 2,418 +0.02(+0.08%)
Sep 20, 2021 20.94 20.94 20.80 20.93 874 -0.30(-1.39%)
Sep 17, 2021 21.00 21.27 21.00 21.23 1,721 -0.06(-0.30%)
Sep 16, 2021 21.24 21.29 21.24 21.29 408 -0.09(-0.40%)
Sep 15, 2021 21.39 21.39 21.36 21.38 760 +0.24(+1.16%)
Sep 14, 2021 21.19 21.19 21.11 21.14 6,760 -0.15(-0.73%)
Sep 13, 2021 21.30 21.30 21.29 21.29 360 +0.20(+0.95%)
Sep 10, 2021 21.15 21.15 21.09 21.09 452 -0.12(-0.57%)
Sep 09, 2021 21.20 21.21 21.18 21.21 3,331 -0.10(-0.47%)
Sep 07, 2021 21.31 21.31 21.31 2 -0.05(-0.21%)
Sep 03, 2021 21.32 21.39 21.32 21.36 1,083 +0.07(+0.31%)
Sep 01, 2021 21.29 21.29 21.29 5 -0.05(-0.21%)
Aug 31, 2021 21.35 21.35 21.34 21.34 1,752 +0.03(+0.12%)
Aug 30, 2021 21.31 21.31 21.31 21.31 358 -0.10(-0.44%)
Aug 27, 2021 21.29 21.41 21.29 21.41 325 +0.27(+1.30%)
Aug 26, 2021 21.13 21.13 21.13 21.13 299 -0.05(-0.24%)
Aug 24, 2021 21.18 21.18 21.18 213 +0.44(+2.12%)
Aug 19, 2021 20.74 20.74 20.74 6 -0.19(-0.93%)
Aug 18, 2021 21.05 21.05 20.89 20.93 1,031 -0.16(-0.74%)
Aug 17, 2021 21.11 21.11 21.09 21.09 178 -0.10(-0.47%)
Aug 16, 2021 21.17 21.19 21.17 21.19 440 -0.07(-0.35%)
Aug 13, 2021 21.29 21.36 21.26 21.26 21,894 -0.08(-0.36%)
Aug 12, 2021 21.32 21.38 21.32 21.34 1,226 -0.01(-0.05%)
Aug 11, 2021 21.26 21.38 21.24 21.35 3,519 +0.16(+0.75%)
Aug 10, 2021 21.13 21.23 21.13 21.19 1,062 +0.14(+0.68%)
Aug 09, 2021 21.05 21.05 21.05 21.05 206 -0.07(-0.31%)
Aug 06, 2021 21.05 21.12 21.05 21.12 558 +0.10(+0.48%)
Aug 05, 2021 20.99 21.02 20.99 21.01 1,792 +0.06(+0.28%)
Aug 04, 2021 21.05 21.05 20.95 20.95 285 -0.24(-1.11%)
Aug 03, 2021 21.21 21.21 21.19 21.19 429 +0.14(+0.64%)
Jul 30, 2021 21.05 21.05 21.05 14 -0.14(-0.64%)
Jul 29, 2021 21.23 21.23 21.19 21.19 279 +0.20(+0.95%)
Jul 27, 2021 20.99 20.99 20.99 81 -0.08(-0.40%)
Jul 26, 2021 21.06 21.08 21.02 21.08 687 +0.12(+0.57%)
Jul 23, 2021 20.99 20.99 20.95 20.95 442 +0.03(+0.15%)
Jul 22, 2021 20.95 20.95 20.92 20.92 3,200 -0.11(-0.51%)
Jul 21, 2021 21.00 21.06 21.00 21.03 1,561 +0.50(+2.44%)
Jul 19, 2021 20.53 20.53 20.53 5 -0.36(-1.71%)
Jul 16, 2021 21.11 21.11 20.89 20.89 1,446 -0.23(-1.09%)
Jul 15, 2021 21.06 21.17 21.06 21.12 1,879 -0.04(-0.19%)
Jul 14, 2021 21.22 21.22 21.11 21.16 8,935 -0.11(-0.52%)
Jul 13, 2021 21.28 21.34 21.27 21.27 6,847 -0.20(-0.95%)
Jul 09, 2021 21.47 21.47 21.47 2 +0.26(+1.25%)
Jul 08, 2021 21.23 21.24 21.21 21.21 1,002 -0.11(-0.54%)
Jul 07, 2021 21.40 21.40 21.32 21.32 1,801 -0.10(-0.48%)
Jul 06, 2021 21.42 21.42 21.39 21.42 2,485 -0.22(-1.00%)
Jul 02, 2021 21.66 21.69 21.63 21.64 3,086 -0.05(-0.23%)
Jul 01, 2021 21.68 21.74 21.66 21.69 2,965 +0.16(+0.74%)
Jun 30, 2021 21.47 21.57 21.47 21.53 2,429 +0.06(+0.26%)
Jun 29, 2021 21.59 21.62 21.47 21.47 5,234 -0.06(-0.26%)
Jun 28, 2021 21.50 21.53 21.50 21.53 764 -0.23(-1.08%)
Jun 25, 2021 21.82 21.82 21.76 21.76 286 +0.09(+0.41%)
Jun 24, 2021 21.75 21.75 21.66 21.68 7,214 -0.00(-0.02%)
Jun 23, 2021 21.68 21.68 21.68 21.68 100 +0.01(+0.05%)
Jun 22, 2021 21.60 21.67 21.60 21.67 3,945 +0.10(+0.49%)
Jun 21, 2021 21.48 21.57 21.46 21.57 8,779 +0.32(+1.49%)
Jun 18, 2021 21.34 21.56 21.25 21.25 775 -0.27(-1.24%)
Jun 17, 2021 21.95 21.95 21.44 21.52 1,730 -0.36(-1.62%)
Jun 16, 2021 21.83 21.87 21.79 21.87 892 +0.03(+0.14%)
Jun 15, 2021 21.78 21.86 21.77 21.84 1,050 +0.07(+0.32%)
Jun 14, 2021 21.83 21.84 21.75 21.77 4,982 -0.11(-0.50%)
Jun 11, 2021 21.92 21.96 21.87 21.88 3,524 +0.03(+0.14%)
Jun 10, 2021 21.95 21.95 21.85 21.85 646 -0.06(-0.27%)
Jun 09, 2021 21.97 21.97 20.34 21.91 21,790 -0.12(-0.52%)
Jun 08, 2021 21.94 22.02 21.94 22.02 537 +0.09(+0.43%)
Jun 07, 2021 21.97 22.02 21.91 21.93 6,020 +0.08(+0.37%)
Jun 04, 2021 22.10 22.10 21.80 21.85 931 -0.00(-0.00%)
Jun 03, 2021 21.81 21.85 21.81 21.85 5,845 -0.05(-0.25%)
Jun 02, 2021 21.87 21.93 21.84 21.91 2,226 +0.08(+0.38%)
Jun 01, 2021 21.79 21.82 21.77 21.82 1,076 +0.13(+0.61%)
May 27, 2021 21.69 21.69 21.69 110 +0.31(+1.45%)
May 26, 2021 21.38 21.38 21.38 21.38 324 -0.12(-0.56%)
May 25, 2021 21.55 21.55 21.50 21.50 19,227 -0.10(-0.46%)
May 24, 2021 21.68 21.72 21.60 21.60 3,370 -0.01(-0.04%)
May 21, 2021 21.48 21.64 21.48 21.61 937 +0.13(+0.60%)
May 20, 2021 21.48 21.48 21.48 21.48 214 -0.02(-0.10%)
May 19, 2021 21.26 21.50 21.26 21.50 2,820 -0.15(-0.69%)
May 18, 2021 21.72 21.85 21.65 21.65 3,871 +0.10(+0.46%)
May 14, 2021 21.55 21.55 21.55 31 +0.26(+1.22%)
May 13, 2021 21.21 21.38 21.21 21.29 8,347 +0.20(+0.97%)
May 12, 2021 21.39 21.49 21.09 21.09 4,416 -0.32(-1.48%)
May 11, 2021 21.36 21.53 21.35 21.40 14,444 -0.13(-0.59%)
May 10, 2021 21.64 21.64 21.53 21.53 2,027 +0.14(+0.65%)
May 06, 2021 21.39 21.39 21.39 47 -0.07(-0.32%)
May 05, 2021 21.33 21.46 21.29 21.46 8,409 +0.12(+0.56%)
May 04, 2021 21.16 21.47 21.16 21.34 16,406 +0.07(+0.33%)
May 03, 2021 21.27 21.27 21.22 21.27 1,736 +0.20(+0.93%)
Apr 30, 2021 21.09 21.09 21.07 21.07 2,800 -0.09(-0.43%)
Apr 29, 2021 21.16 21.21 21.16 21.17 2,367 +0.11(+0.52%)
Apr 28, 2021 21.05 21.05 21.05 166 +0.00(+0.00%)
Apr 27, 2021 21.07 21.09 21.01 21.05 1,376 +0.03(+0.14%)
Apr 26, 2021 21.05 21.07 21.03 21.03 6,933 +0.09(+0.41%)
Apr 23, 2021 20.97 20.98 20.93 20.94 1,500 +0.09(+0.44%)
Apr 22, 2021 20.87 20.94 20.85 20.85 1,734 -0.09(-0.41%)
Apr 21, 2021 20.91 20.93 20.91 20.93 681 +0.14(+0.69%)
Apr 20, 2021 20.81 20.81 20.79 20.79 563 -0.22(-1.03%)
Apr 19, 2021 20.99 21.08 20.96 21.01 15,739 -0.07(-0.33%)
Apr 16, 2021 21.06 21.08 21.00 21.08 9,600 +0.10(+0.47%)
Apr 15, 2021 21.00 21.00 20.98 20.98 2,816 -0.01(-0.05%)
Apr 14, 2021 21.04 21.05 20.99 20.99 2,922 +0.10(+0.50%)
Apr 13, 2021 20.84 20.90 20.84 20.88 24,850 -0.10(-0.47%)
Apr 12, 2021 20.83 21.05 20.83 20.98 1,803 +0.02(+0.08%)
Apr 09, 2021 21.01 21.01 20.93 20.96 14,600 +0.01(+0.05%)
Apr 08, 2021 20.96 20.97 20.95 20.95 1,645 -0.03(-0.14%)
Apr 07, 2021 21.00 21.06 20.94 20.99 96,860 +0.02(+0.09%)
Apr 06, 2021 20.96 20.97 20.96 20.97 358 +0.01(+0.05%)
Apr 05, 2021 20.88 21.01 20.88 20.96 9,688 -0.03(-0.14%)
Apr 01, 2021 20.82 21.04 20.81 20.99 25,300 +0.12(+0.60%)
Mar 31, 2021 20.86 20.95 20.86 20.86 7,588 -0.03(-0.14%)
Mar 30, 2021 20.91 20.96 20.86 20.89 1,776 +0.05(+0.24%)
Mar 29, 2021 20.84 21.01 20.79 20.84 3,544 -0.11(-0.53%)
Mar 26, 2021 20.93 21.02 20.89 20.95 5,200 +0.11(+0.53%)
Mar 25, 2021 20.50 20.84 20.50 20.84 109 +0.11(+0.55%)
Mar 24, 2021 20.75 20.75 20.73 20.73 1,012 -0.37(-1.73%)
Mar 23, 2021 21.09 21.09 21.09 1 +0.00(+0.00%)
Mar 22, 2021 21.10 21.10 21.09 21.09 594 -0.13(-0.63%)
Mar 19, 2021 21.22 21.22 21.22 0 +0.00(+0.00%)
Mar 18, 2021 21.22 21.22 21.22 31 +0.00(+0.00%)
Mar 17, 2021 21.22 21.22 21.22 11 +0.00(+0.00%)
Mar 16, 2021 21.19 21.27 21.19 21.22 2,283 -0.15(-0.71%)
Mar 15, 2021 21.33 21.41 21.33 21.38 6,261 +0.01(+0.05%)
Mar 12, 2021 21.33 21.38 21.33 21.37 700 +0.14(+0.68%)
Mar 11, 2021 21.40 21.40 21.21 21.22 7,418 +0.12(+0.57%)
Mar 10, 2021 21.10 21.12 21.10 21.10 2,183 +0.19(+0.92%)
Mar 09, 2021 21.05 21.09 20.91 20.91 3,876 -0.13(-0.63%)
Mar 08, 2021 20.82 21.04 20.82 21.04 1,140 +0.26(+1.24%)
Mar 05, 2021 20.55 20.85 20.55 20.78 8,600 +0.24(+1.16%)
Mar 04, 2021 20.57 20.57 20.54 20.54 728 -0.13(-0.63%)
Mar 03, 2021 20.74 20.74 20.63 20.68 1,513 +0.06(+0.31%)
Mar 02, 2021 20.61 20.61 20.61 2 +0.00(+0.00%)
Mar 01, 2021 20.62 20.62 20.61 20.61 235 +0.16(+0.80%)
Feb 26, 2021 20.55 20.55 20.45 20.45 500 -0.24(-1.14%)
Feb 25, 2021 20.68 20.68 20.68 105 +0.00(+0.00%)
Feb 24, 2021 20.72 20.72 20.55 20.68 434 +0.12(+0.59%)
Feb 23, 2021 20.56 20.56 20.48 20.56 707 -0.17(-0.80%)
Feb 22, 2021 20.73 20.73 20.60 20.73 641 +0.08(+0.37%)
Feb 19, 2021 20.60 20.65 20.59 20.65 500 +0.06(+0.31%)
Feb 18, 2021 20.59 20.59 20.59 18 +0.00(+0.00%)
Feb 17, 2021 20.60 20.65 20.56 20.59 768 -0.08(-0.38%)
Feb 16, 2021 20.68 20.68 20.66 20.66 171 -0.03(-0.12%)
Feb 12, 2021 20.73 20.83 20.65 20.69 4,200 -0.12(-0.58%)
Feb 11, 2021 20.77 20.81 20.75 20.81 1,988 -0.05(-0.22%)
Feb 10, 2021 20.87 20.93 20.84 20.86 2,997 +0.06(+0.27%)
Feb 09, 2021 20.74 20.80 20.74 20.80 2,184 -0.02(-0.09%)
Feb 08, 2021 20.73 20.82 20.73 20.82 1,218 +0.08(+0.41%)
Feb 05, 2021 20.58 20.74 20.58 20.73 2,300 +0.15(+0.71%)
Feb 04, 2021 20.53 20.59 20.53 20.59 5,913 +0.06(+0.28%)
Feb 03, 2021 20.48 20.57 20.48 20.53 1,815 +0.10(+0.49%)
Feb 02, 2021 20.53 20.58 20.43 20.43 13,059 -0.08(-0.39%)
Feb 01, 2021 20.35 20.51 20.35 20.51 229 +0.07(+0.34%)
Jan 29, 2021 20.42 20.44 20.33 20.44 3,900 -0.04(-0.22%)
Jan 28, 2021 20.57 20.57 20.48 20.48 1,341 -0.09(-0.46%)
Jan 27, 2021 20.50 20.58 20.50 20.58 3,567 +0.06(+0.29%)
Jan 26, 2021 20.49 20.54 20.48 20.52 5,314 +0.02(+0.09%)
Jan 25, 2021 20.50 20.66 20.45 20.50 3,909 +0.04(+0.18%)
Jan 22, 2021 20.46 20.46 20.46 18 +0.00(+0.00%)
Jan 21, 2021 20.49 20.53 20.45 20.46 1,189 -0.06(-0.29%)
Jan 20, 2021 20.55 20.64 20.49 20.52 1,946 -0.06(-0.29%)
Jan 19, 2021 20.55 20.69 20.55 20.59 3,129 +0.07(+0.37%)
Jan 15, 2021 20.51 20.56 20.50 20.51 2,500 -0.10(-0.48%)
Jan 14, 2021 20.59 20.61 20.56 20.61 760 +0.08(+0.38%)
Jan 13, 2021 20.31 20.53 20.31 20.53 3,573 +0.07(+0.32%)
Jan 12, 2021 20.45 20.56 20.44 20.46 4,436 +0.04(+0.17%)
Jan 11, 2021 20.33 20.48 20.33 20.43 1,628 +0.02(+0.11%)
Jan 08, 2021 20.38 20.41 20.36 20.41 1,200 -0.08(-0.40%)
Jan 07, 2021 20.47 20.49 20.47 20.49 356 -0.00(-0.02%)
Jan 06, 2021 20.47 20.53 20.47 20.49 689 +0.17(+0.86%)
Jan 05, 2021 20.26 20.34 20.26 20.32 3,072 +0.02(+0.07%)
Jan 04, 2021 20.27 20.30 20.27 20.30 411 +0.10(+0.50%)
Dec 31, 2020 20.20 20.20 20.20 5,100 -0.02(-0.10%)
Dec 30, 2020 20.21 20.28 20.21 20.22 5,100 +0.07(+0.37%)
Dec 29, 2020 20.20 20.20 20.13 20.15 1,803 -0.07(-0.36%)
Dec 28, 2020 20.34 20.34 20.22 20.22 807 -0.02(-0.09%)
Dec 24, 2020 20.24 20.29 20.20 20.24 3,800 -0.04(-0.17%)
Dec 23, 2020 20.24 20.28 20.23 20.28 348 +0.14(+0.70%)
Dec 22, 2020 20.13 20.13 20.13 20.13 506 +0.01(+0.06%)
Dec 21, 2020 20.12 20.24 20.12 20.12 2,189 -0.04(-0.19%)
Dec 18, 2020 20.26 20.26 20.16 20.16 6,800 +0.04(+0.21%)
Dec 17, 2020 20.12 20.12 20.12 242 +0.00(+0.00%)
Dec 16, 2020 20.11 20.12 20.10 20.12 4,044 +0.02(+0.08%)
Dec 15, 2020 20.04 20.10 20.04 20.10 2,751 +0.14(+0.71%)
Dec 14, 2020 20.01 20.01 19.96 19.96 1,250 -0.02(-0.09%)
Dec 11, 2020 19.93 20.01 19.93 19.98 1,900 -0.03(-0.13%)
Dec 10, 2020 19.99 20.01 19.99 20.01 273 +0.08(+0.38%)
Dec 09, 2020 19.93 19.93 19.93 19.93 290 +0.03(+0.15%)
Dec 08, 2020 19.88 19.90 19.86 19.90 1,306 +0.02(+0.09%)
Dec 07, 2020 19.89 19.91 19.88 19.88 3,053 +0.03(+0.16%)
Dec 04, 2020 19.80 19.85 19.80 19.85 300 +0.10(+0.51%)
Dec 03, 2020 19.72 19.75 19.72 19.75 1,883 +0.06(+0.30%)
Dec 02, 2020 19.66 19.69 19.66 19.69 1,806 +0.03(+0.15%)
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.