Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.34 22.34 22.31 22.31 510 -0.07(-0.30%)
Mar 27, 2024 22.36 22.38 22.36 22.37 742 +0.10(+0.44%)
Mar 26, 2024 22.33 22.33 22.27 22.28 1,287 -0.03(-0.15%)
Mar 25, 2024 22.31 22.31 22.31 22.31 57 -0.01(-0.04%)
Mar 22, 2024 22.32 22.32 22.32 22.32 118 -0.02(-0.09%)
Mar 21, 2024 22.47 22.47 22.30 22.34 1,797 +0.02(+0.08%)
Mar 20, 2024 22.28 22.35 22.27 22.32 5,135 +0.05(+0.25%)
Mar 19, 2024 22.27 22.27 22.27 22.27 0 +0.02(+0.11%)
Mar 18, 2024 22.29 22.29 22.24 22.24 488 +0.02(+0.09%)
Mar 15, 2024 22.22 22.23 22.21 22.22 877 +0.03(+0.15%)
Mar 14, 2024 22.19 22.24 22.18 22.19 5,796 -0.00(-0.00%)
Mar 13, 2024 22.19 22.19 22.19 22.19 347 -0.01(-0.04%)
Mar 12, 2024 22.20 22.20 22.20 22.20 260 +0.01(+0.07%)
Mar 11, 2024 22.18 22.19 22.17 22.18 794 +0.04(+0.17%)
Mar 08, 2024 22.18 22.18 22.15 22.15 296 -0.02(-0.11%)
Mar 07, 2024 22.18 22.18 22.17 22.17 213 +0.03(+0.13%)
Mar 06, 2024 22.16 22.16 22.14 22.14 2,040 +0.02(+0.09%)
Mar 05, 2024 22.12 22.12 22.12 22.12 23 -0.04(-0.20%)
Mar 04, 2024 22.14 22.19 22.14 22.16 22,746 +0.01(+0.03%)
Mar 01, 2024 22.16 22.16 22.16 22.16 4,919 +0.05(+0.21%)
Feb 29, 2024 22.13 22.13 22.11 22.11 234 +0.02(+0.08%)
Feb 28, 2024 22.08 22.09 22.08 22.09 846 -0.01(-0.06%)
Feb 27, 2024 22.09 22.11 22.09 22.11 759 +0.01(+0.05%)
Feb 26, 2024 22.09 22.09 22.09 22.09 740 -0.02(-0.08%)
Feb 23, 2024 22.15 22.15 22.11 22.11 205 +0.01(+0.04%)
Feb 22, 2024 22.10 22.11 22.10 22.10 233 +0.06(+0.28%)
Feb 21, 2024 22.04 22.04 22.04 22.04 25 -0.02(-0.10%)
Feb 20, 2024 22.04 22.09 22.04 22.06 17,145 +0.03(+0.12%)
Feb 16, 2024 22.03 22.05 22.03 22.03 1,427 -0.02(-0.11%)
Feb 15, 2024 22.06 22.06 22.06 22.06 3 +0.03(+0.12%)
Feb 14, 2024 22.00 22.03 22.00 22.03 1,529 +0.05(+0.23%)
Feb 13, 2024 21.99 21.99 21.98 21.98 878 -0.06(-0.28%)
Feb 12, 2024 22.04 22.04 22.04 22.04 1,260 -0.02(-0.07%)
Feb 09, 2024 22.08 22.08 22.05 22.06 956 -0.02(-0.08%)
Feb 08, 2024 22.08 22.08 22.08 22.08 211 +0.02(+0.11%)
Feb 07, 2024 22.05 22.05 22.05 22.05 4,723 +0.01(+0.04%)
Feb 06, 2024 22.04 22.04 22.04 22.04 74 +0.06(+0.28%)
Feb 05, 2024 21.99 21.99 21.98 21.98 156 -0.04(-0.18%)
Feb 02, 2024 22.02 22.02 22.02 22.02 304 -0.05(-0.22%)
Feb 01, 2024 22.07 22.07 22.07 22.07 98 +0.08(+0.35%)
Jan 31, 2024 22.04 22.04 21.99 21.99 271 -0.03(-0.15%)
Jan 30, 2024 22.02 22.02 22.02 22.02 152 -0.05(-0.24%)
Jan 29, 2024 22.05 22.08 22.05 22.08 875 +0.05(+0.21%)
Jan 26, 2024 22.06 22.12 22.03 22.03 1,359 -0.02(-0.09%)
Jan 25, 2024 22.04 22.06 22.04 22.05 1,704 +0.09(+0.39%)
Jan 24, 2024 21.99 22.01 21.97 21.97 578 -0.03(-0.13%)
Jan 23, 2024 21.99 21.99 21.99 21.99 4,590 +0.02(+0.09%)
Jan 22, 2024 21.98 21.98 21.98 21.98 83 +0.02(+0.11%)
Jan 19, 2024 21.95 21.97 21.95 21.95 889 -0.00(-0.02%)
Jan 18, 2024 21.96 21.96 21.96 21.96 0 +0.02(+0.09%)
Jan 17, 2024 21.94 21.94 21.94 21.94 121 -0.02(-0.07%)
Jan 16, 2024 21.95 21.95 21.95 21.95 9 -0.06(-0.26%)
Jan 12, 2024 22.01 22.01 22.01 22.01 104 +0.02(+0.10%)
Jan 11, 2024 21.99 21.99 21.99 21.99 0 +0.05(+0.21%)
Jan 10, 2024 21.93 21.94 21.93 21.94 215 +0.01(+0.07%)
Jan 09, 2024 21.93 21.93 21.93 21.93 534 +0.00(+0.01%)
Jan 08, 2024 21.92 21.93 21.92 21.93 954 +0.08(+0.36%)
Jan 05, 2024 21.82 21.85 21.81 21.85 3,539 +0.06(+0.26%)
Jan 04, 2024 21.82 21.82 21.79 21.79 598 -0.03(-0.15%)
Jan 03, 2024 21.82 21.82 21.82 21.82 255 -0.03(-0.15%)
Jan 02, 2024 21.86 21.86 21.86 21.86 293 -0.01(-0.07%)
Dec 29, 2023 21.90 21.92 21.87 21.87 1,828 -0.04(-0.19%)
Dec 28, 2023 21.94 21.94 21.91 21.91 720 -0.05(-0.21%)
Dec 27, 2023 21.89 21.96 21.89 21.96 770 +0.07(+0.31%)
Dec 26, 2023 21.89 21.89 21.89 21.89 169 +0.00(+0.00%)
Dec 22, 2023 21.91 21.91 21.89 21.89 437 +0.00(+0.00%)
Dec 21, 2023 21.89 21.89 21.89 21.89 0 +0.08(+0.35%)
Dec 20, 2023 21.83 21.83 21.81 21.81 561 +0.01(+0.06%)
Dec 19, 2023 21.82 21.82 21.80 21.80 318 +0.05(+0.21%)
Dec 18, 2023 21.76 21.76 21.74 21.75 1,422 +0.00(+0.01%)
Dec 15, 2023 21.77 21.78 21.75 21.75 749 -0.03(-0.12%)
Dec 14, 2023 21.81 21.82 21.78 21.78 1,358 +0.03(+0.14%)
Dec 13, 2023 21.75 21.75 21.75 21.75 3 +0.14(+0.67%)
Dec 12, 2023 21.63 21.63 21.61 21.61 269 +0.03(+0.13%)
Dec 11, 2023 21.54 21.58 21.54 21.58 579 +0.00(+0.00%)
Dec 08, 2023 21.59 21.59 21.58 21.58 535 -0.00(-0.02%)
Dec 07, 2023 21.58 21.62 21.58 21.58 3,631 +0.03(+0.15%)
Dec 06, 2023 21.55 21.55 21.55 21.55 31 -0.03(-0.15%)
Dec 05, 2023 21.58 21.59 21.58 21.58 982 +0.03(+0.13%)
Dec 04, 2023 21.55 21.55 21.55 21.55 262 -0.02(-0.10%)
Dec 01, 2023 21.57 21.58 21.57 21.58 175 +0.10(+0.46%)
Nov 30, 2023 21.48 21.48 21.48 21.48 157 -0.03(-0.13%)
Nov 29, 2023 21.51 21.51 21.51 21.51 58 +0.03(+0.16%)
Nov 28, 2023 21.47 21.47 21.47 21.47 66 +0.04(+0.21%)
Nov 27, 2023 21.40 21.43 21.40 21.43 4,251 +0.02(+0.07%)
Nov 24, 2023 21.39 21.41 21.39 21.41 269 -0.02(-0.07%)
Nov 22, 2023 21.43 21.43 21.43 21.43 105 +0.03(+0.13%)
Nov 21, 2023 21.40 21.40 21.40 21.40 79 +0.01(+0.05%)
Nov 20, 2023 21.40 21.41 21.39 21.39 838 +0.02(+0.10%)
Nov 17, 2023 21.33 21.37 21.32 21.37 4,931 +0.02(+0.11%)
Nov 16, 2023 21.32 21.34 21.32 21.34 2,036 +0.01(+0.07%)
Nov 15, 2023 21.33 21.33 21.33 21.33 591 -0.04(-0.20%)
Nov 14, 2023 21.37 21.37 21.37 21.37 52 +0.12(+0.58%)
Nov 13, 2023 21.25 21.25 21.25 21.25 114 +0.08(+0.36%)
Nov 10, 2023 21.21 21.22 21.17 21.17 13,806 +0.01(+0.07%)
Nov 09, 2023 21.16 21.16 21.16 21.16 29 -0.10(-0.47%)
Nov 08, 2023 21.26 21.26 21.26 21.26 853 +0.01(+0.04%)
Nov 07, 2023 21.25 21.25 21.25 21.25 21 +0.01(+0.05%)
Nov 06, 2023 21.24 21.24 21.24 21.24 199 -0.05(-0.24%)
Nov 03, 2023 21.21 21.29 21.21 21.29 1,296 +0.11(+0.50%)
Nov 02, 2023 21.18 21.22 21.18 21.18 7,633 +0.13(+0.60%)
Nov 01, 2023 20.98 21.07 20.98 21.05 2,929 +0.07(+0.34%)
Oct 31, 2023 20.97 20.98 20.97 20.98 243 +0.08(+0.36%)
Oct 30, 2023 20.90 20.91 20.89 20.91 982 +0.02(+0.11%)
Oct 27, 2023 20.88 20.89 20.88 20.88 1,267 -0.03(-0.15%)
Oct 26, 2023 20.91 20.91 20.91 20.91 0 +0.03(+0.14%)
Oct 25, 2023 20.90 20.91 20.89 20.89 212 -0.05(-0.25%)
Oct 24, 2023 20.93 20.94 20.88 20.94 4,930 +0.04(+0.18%)
Oct 23, 2023 20.92 20.92 20.89 20.90 408 +0.03(+0.15%)
Oct 20, 2023 20.86 20.89 20.86 20.87 527 +0.03(+0.14%)
Oct 19, 2023 20.84 20.84 20.84 20.84 161 +0.02(+0.10%)
Oct 18, 2023 20.82 20.82 20.82 20.82 0 -0.07(-0.31%)
Oct 17, 2023 20.88 20.90 20.88 20.89 1,895 -0.04(-0.20%)
Oct 16, 2023 20.93 20.94 20.93 20.93 996 +0.00(+0.00%)
Oct 13, 2023 20.96 20.96 20.93 20.93 1,094 -0.02(-0.11%)
Oct 12, 2023 20.98 20.98 20.95 20.95 329 -0.02(-0.11%)
Oct 11, 2023 21.01 21.01 20.98 20.98 824 -0.00(-0.01%)
Oct 10, 2023 20.98 20.98 20.98 20.98 54 -0.00(-0.00%)
Oct 09, 2023 20.98 20.98 20.98 20.98 0 +0.07(+0.34%)
Oct 06, 2023 20.89 20.91 20.89 20.91 5,202 +0.02(+0.11%)
Oct 05, 2023 20.88 20.89 20.82 20.89 3,907 -0.01(-0.07%)
Oct 04, 2023 20.89 20.90 20.85 20.90 1,189 +0.06(+0.27%)
Oct 03, 2023 20.92 20.92 20.84 20.84 1,778 -0.08(-0.40%)
Oct 02, 2023 20.91 20.93 20.91 20.93 1,790 -0.05(-0.26%)
Sep 29, 2023 21.05 21.05 20.98 20.98 336 -0.03(-0.13%)
Sep 28, 2023 20.99 21.01 20.99 21.01 665 +0.06(+0.27%)
Sep 27, 2023 20.97 20.99 20.95 20.95 822 -0.01(-0.03%)
Sep 26, 2023 20.96 20.96 20.96 20.96 209 -0.04(-0.17%)
Sep 25, 2023 20.99 20.99 20.99 20.99 18 -0.01(-0.04%)
Sep 22, 2023 21.05 21.05 21.00 21.00 233 +0.02(+0.09%)
Sep 21, 2023 21.02 21.02 20.98 20.98 383 -0.08(-0.38%)
Sep 20, 2023 21.08 21.08 21.06 21.06 1,106 -0.01(-0.05%)
Sep 19, 2023 21.08 21.08 21.07 21.07 143 -0.01(-0.04%)
Sep 18, 2023 21.09 21.09 21.08 21.08 1,677 +0.02(+0.09%)
Sep 15, 2023 21.09 21.09 21.06 21.06 3,509 -0.05(-0.24%)
Sep 14, 2023 21.12 21.12 21.12 21.12 0 +0.01(+0.04%)
Sep 13, 2023 21.11 21.11 21.11 21.11 18 +0.04(+0.21%)
Sep 12, 2023 21.06 21.06 21.06 21.06 4 +0.01(+0.03%)
Sep 11, 2023 21.05 21.05 21.05 21.05 235 +0.04(+0.17%)
Sep 08, 2023 21.02 21.02 21.02 21.02 106 -0.02(-0.08%)
Sep 07, 2023 21.01 21.04 21.01 21.04 357 +0.04(+0.20%)
Sep 06, 2023 20.99 20.99 20.99 20.99 0 -0.04(-0.17%)
Sep 05, 2023 21.05 21.05 21.03 21.03 183 -0.04(-0.18%)
Sep 01, 2023 21.07 21.07 21.07 21.07 106 +0.00(+0.02%)
Aug 31, 2023 21.05 21.06 21.04 21.06 2,568 +0.01(+0.06%)
Aug 30, 2023 21.05 21.05 21.05 21.05 67 -0.02(-0.08%)
Aug 29, 2023 21.05 21.07 21.05 21.07 3,489 +0.06(+0.26%)
Aug 28, 2023 20.99 21.01 20.99 21.01 1,192 +0.04(+0.18%)
Aug 25, 2023 20.97 21.02 20.97 20.98 1,720 +0.06(+0.30%)
Aug 24, 2023 20.93 20.93 20.91 20.91 153 -0.07(-0.34%)
Aug 23, 2023 20.99 21.07 20.98 20.98 7,464 +0.09(+0.41%)
Aug 22, 2023 20.94 20.94 20.90 20.90 225 +0.00(+0.02%)
Aug 21, 2023 20.89 20.89 20.89 20.89 0 +0.01(+0.04%)
Aug 18, 2023 20.88 20.88 20.88 20.88 1,892 +0.04(+0.20%)
Aug 17, 2023 20.87 20.87 20.84 20.84 2,601 -0.03(-0.16%)
Aug 16, 2023 20.87 20.87 20.87 20.87 21 -0.03(-0.13%)
Aug 15, 2023 20.90 20.90 20.90 20.90 3 -0.02(-0.08%)
Aug 14, 2023 20.92 20.95 20.92 20.92 1,038 +0.02(+0.07%)
Aug 11, 2023 20.90 20.91 20.90 20.90 518 -0.01(-0.07%)
Aug 10, 2023 20.92 20.92 20.92 20.92 26 +0.01(+0.04%)
Aug 09, 2023 20.89 20.91 20.89 20.91 437 -0.00(-0.01%)
Aug 08, 2023 20.88 20.91 20.88 20.91 370 +0.02(+0.08%)
Aug 07, 2023 20.87 20.93 20.87 20.89 3,056 +0.03(+0.13%)
Aug 04, 2023 20.88 20.89 20.86 20.86 1,846 +0.05(+0.25%)
Aug 03, 2023 20.82 20.82 20.81 20.81 1,409 -0.02(-0.11%)
Aug 02, 2023 20.79 20.84 20.79 20.84 410 -0.01(-0.05%)
Aug 01, 2023 20.88 20.88 20.85 20.85 2,787 -0.06(-0.26%)
Jul 31, 2023 20.91 20.91 20.90 20.90 3,623 +0.02(+0.09%)
Jul 28, 2023 20.88 20.88 20.88 20.88 981 +0.09(+0.45%)
Jul 27, 2023 20.79 20.79 20.79 20.79 0 -0.09(-0.42%)
Jul 26, 2023 20.84 20.88 20.84 20.88 196 +0.05(+0.24%)
Jul 25, 2023 20.83 20.83 20.83 20.83 797 -0.01(-0.06%)
Jul 24, 2023 20.84 20.84 20.84 20.84 0 -0.01(-0.04%)
Jul 21, 2023 20.86 20.86 20.85 20.85 202 +0.03(+0.12%)
Jul 20, 2023 20.84 20.84 20.82 20.82 851 -0.02(-0.11%)
Jul 19, 2023 20.84 20.84 20.84 20.84 209 -0.00(-0.02%)
Jul 18, 2023 20.85 20.85 20.85 20.85 0 +0.03(+0.13%)
Jul 17, 2023 20.82 20.82 20.82 20.82 92 +0.03(+0.15%)
Jul 14, 2023 20.79 20.79 20.79 20.79 205 -0.07(-0.33%)
Jul 13, 2023 20.86 20.86 20.86 20.86 48 +0.06(+0.30%)
Jul 12, 2023 20.80 20.80 20.80 20.80 6 +0.08(+0.37%)
Jul 11, 2023 20.72 20.72 20.72 20.72 33 +0.05(+0.25%)
Jul 10, 2023 20.67 20.67 20.67 20.67 19 +0.05(+0.26%)
Jul 07, 2023 20.66 20.66 20.62 20.62 309 +0.01(+0.07%)
Jul 06, 2023 20.57 20.60 20.57 20.60 2,323 -0.03(-0.16%)
Jul 05, 2023 20.64 20.64 20.64 20.64 694 -0.02(-0.08%)
Jul 03, 2023 20.64 20.66 20.61 20.66 2,817 -0.02(-0.10%)
Jun 30, 2023 20.68 20.68 20.68 20.68 143 +0.06(+0.30%)
Jun 29, 2023 20.61 20.61 20.61 20.61 0 -0.01(-0.07%)
Jun 28, 2023 20.63 20.63 20.63 20.63 2 +0.06(+0.27%)
Jun 27, 2023 20.57 20.57 20.57 20.57 0 +0.03(+0.15%)
Jun 26, 2023 20.56 20.56 20.54 20.54 652 +0.02(+0.10%)
Jun 23, 2023 20.53 20.53 20.52 20.52 473 -0.02(-0.11%)
Jun 22, 2023 20.54 20.54 20.54 20.54 10 -0.01(-0.04%)
Jun 21, 2023 20.55 20.55 20.55 20.55 11 -0.01(-0.03%)
Jun 20, 2023 20.57 20.57 20.56 20.56 603 -0.00(-0.01%)
Jun 16, 2023 20.57 20.57 20.56 20.56 486 -0.02(-0.10%)
Jun 15, 2023 20.58 20.58 20.58 20.58 4 +0.05(+0.26%)
Jun 14, 2023 20.56 20.56 20.53 20.53 930 -0.00(-0.00%)
Jun 13, 2023 20.53 20.53 20.53 20.53 1,040 +0.02(+0.11%)
Jun 12, 2023 20.48 20.51 20.48 20.51 15,663 +0.00(+0.02%)
Jun 09, 2023 20.50 20.50 20.50 20.50 108 +0.01(+0.04%)
Jun 08, 2023 20.49 20.49 20.49 20.49 203 +0.07(+0.36%)
Jun 07, 2023 20.42 20.42 20.42 20.42 116 -0.05(-0.22%)
Jun 06, 2023 20.47 20.47 20.47 20.47 136 +0.04(+0.19%)
Jun 05, 2023 20.43 20.43 20.43 20.43 72 -0.02(-0.11%)
Jun 02, 2023 20.44 20.45 20.44 20.45 10,226 +0.05(+0.25%)
Jun 01, 2023 20.40 20.40 20.40 20.40 19 +0.05(+0.25%)
May 31, 2023 20.31 20.35 20.31 20.35 627 -0.03(-0.14%)
May 30, 2023 20.38 20.38 20.38 20.38 104 +0.02(+0.11%)
May 26, 2023 20.35 20.35 20.35 20.35 221 +0.07(+0.35%)
May 25, 2023 20.30 20.32 20.25 20.28 35,003 -0.03(-0.13%)
May 24, 2023 20.29 20.31 20.29 20.31 635 -0.05(-0.22%)
May 23, 2023 20.37 20.38 20.33 20.35 14,505 -0.04(-0.19%)
May 22, 2023 20.38 20.40 20.30 20.39 9,869 +0.04(+0.19%)
May 19, 2023 20.36 20.36 20.34 20.35 13,418 +0.01(+0.04%)
May 18, 2023 20.31 20.34 20.22 20.34 4,610 +0.01(+0.04%)
May 17, 2023 20.31 20.34 20.25 20.34 3,469 +0.05(+0.23%)
May 16, 2023 20.33 20.33 20.29 20.29 363 -0.07(-0.36%)
May 15, 2023 20.35 20.37 20.35 20.36 1,715 +0.01(+0.04%)
May 12, 2023 20.34 20.35 20.34 20.35 809 -0.03(-0.13%)
May 11, 2023 20.38 20.38 20.38 20.38 1 -0.02(-0.09%)
May 10, 2023 20.42 20.42 20.38 20.40 3,240 +0.05(+0.23%)
May 09, 2023 20.35 20.35 20.35 20.35 0 -0.01(-0.05%)
May 08, 2023 20.35 20.36 20.35 20.36 1,045 -0.03(-0.15%)
May 05, 2023 20.38 20.39 20.36 20.39 7,433 +0.05(+0.24%)
May 04, 2023 20.34 20.34 20.34 20.34 2,754 -0.05(-0.22%)
May 03, 2023 20.39 20.39 20.39 20.39 244 -0.01(-0.07%)
May 02, 2023 20.39 20.41 20.36 20.41 1,604 +0.01(+0.04%)
May 01, 2023 20.41 20.42 20.34 20.40 7,595 -0.05(-0.24%)
Apr 28, 2023 20.45 20.45 20.45 20.45 109 +0.03(+0.13%)
Apr 27, 2023 20.40 20.42 20.39 20.42 5,445 +0.02(+0.10%)
Apr 26, 2023 20.40 20.40 20.36 20.40 24,380 +0.01(+0.05%)
Apr 25, 2023 20.39 20.39 20.39 20.39 489 -0.04(-0.18%)
Apr 24, 2023 20.42 20.44 20.41 20.43 2,266 +0.04(+0.18%)
Apr 21, 2023 20.37 20.39 20.34 20.39 3,463 +0.03(+0.16%)
Apr 20, 2023 20.36 20.36 20.25 20.36 9,548 +0.00(+0.02%)
Apr 19, 2023 20.36 20.37 20.35 20.35 356 -0.03(-0.16%)
Apr 18, 2023 20.40 20.40 20.38 20.39 341 +0.02(+0.11%)
Apr 17, 2023 20.34 20.36 20.34 20.36 126 -0.01(-0.05%)
Apr 14, 2023 20.42 20.42 20.37 20.37 672 -0.03(-0.14%)
Apr 13, 2023 20.40 20.40 20.40 20.40 133 +0.05(+0.25%)
Apr 12, 2023 20.35 20.35 20.34 20.35 749 -0.01(-0.04%)
Apr 11, 2023 20.34 20.36 20.34 20.36 117 +0.03(+0.16%)
Apr 10, 2023 20.33 20.33 20.33 20.33 221 +0.00(+0.00%)
Apr 06, 2023 20.34 20.34 20.33 20.33 109 +0.05(+0.26%)
Apr 05, 2023 20.27 20.27 20.27 20.27 21 -0.04(-0.17%)
Apr 04, 2023 20.31 20.31 20.31 20.31 67 -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.