Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 23.56 23.56 23.48 23.48 10,106 +0.06(+0.25%)
May 30, 2024 23.43 23.43 23.43 23.43 0 +0.05(+0.21%)
May 29, 2024 23.36 23.38 23.36 23.38 456 -0.03(-0.13%)
May 28, 2024 23.41 23.41 23.41 23.41 0 -0.02(-0.08%)
May 24, 2024 23.43 23.43 23.43 23.43 101 +0.01(+0.04%)
May 23, 2024 23.41 23.42 23.41 23.42 266 -0.03(-0.13%)
May 22, 2024 23.45 23.45 23.45 23.45 0 -0.02(-0.09%)
May 21, 2024 23.47 23.47 23.47 23.47 3 +0.01(+0.05%)
May 20, 2024 23.46 23.46 23.46 23.46 125 +0.00(+0.00%)
May 17, 2024 23.46 23.46 23.46 23.46 102 -0.01(-0.05%)
May 16, 2024 23.47 23.47 23.47 23.47 0 -0.03(-0.12%)
May 15, 2024 23.49 23.49 23.49 23.49 0 +0.07(+0.31%)
May 14, 2024 23.42 23.42 23.42 23.42 16 +0.03(+0.15%)
May 13, 2024 23.39 23.39 23.39 23.39 0 -0.01(-0.04%)
May 10, 2024 23.40 23.40 23.40 23.40 0 -0.03(-0.13%)
May 09, 2024 23.43 23.43 23.43 23.43 0 +0.02(+0.08%)
May 08, 2024 23.44 23.44 23.41 23.41 141 -0.01(-0.04%)
May 07, 2024 23.42 23.42 23.42 23.42 1 +0.00(+0.00%)
May 06, 2024 23.40 23.43 23.40 23.42 3,278 +0.01(+0.03%)
May 03, 2024 23.41 23.41 23.41 23.41 101 +0.06(+0.27%)
May 02, 2024 23.35 23.35 23.35 23.35 33 +0.07(+0.30%)
May 01, 2024 23.24 23.28 23.24 23.28 285 +0.07(+0.28%)
Apr 30, 2024 23.22 23.22 23.21 23.21 169 -0.05(-0.22%)
Apr 29, 2024 23.26 23.26 23.26 23.26 0 +0.03(+0.14%)
Apr 26, 2024 23.23 23.23 23.23 23.23 101 +0.03(+0.12%)
Apr 25, 2024 23.18 23.20 23.18 23.20 610 -0.03(-0.14%)
Apr 24, 2024 23.23 23.23 23.23 23.23 1 -0.02(-0.07%)
Apr 23, 2024 23.23 23.25 23.23 23.25 176 +0.05(+0.20%)
Apr 22, 2024 23.20 23.20 23.20 23.20 428 -0.01(-0.03%)
Apr 19, 2024 23.21 23.21 23.21 23.21 101 +0.03(+0.15%)
Apr 18, 2024 23.18 23.18 23.18 23.18 2 -0.02(-0.08%)
Apr 17, 2024 23.19 23.19 23.19 23.19 0 +0.01(+0.06%)
Apr 16, 2024 23.18 23.18 23.18 23.18 131 -0.01(-0.02%)
Apr 15, 2024 23.19 23.19 23.19 23.19 1 -0.06(-0.27%)
Apr 12, 2024 23.25 23.25 23.25 23.25 101 +0.02(+0.10%)
Apr 11, 2024 23.22 23.24 23.22 23.23 1,002 +0.02(+0.07%)
Apr 10, 2024 23.21 23.21 23.21 23.21 1 -0.13(-0.55%)
Apr 09, 2024 23.34 23.34 23.34 23.34 0 +0.02(+0.09%)
Apr 08, 2024 23.32 23.32 23.32 23.32 223 -0.02(-0.09%)
Apr 05, 2024 23.34 23.34 23.34 23.34 101 -0.05(-0.23%)
Apr 04, 2024 23.38 23.40 23.34 23.39 11,743 +0.04(+0.17%)
Apr 03, 2024 23.33 23.35 23.33 23.35 204 +0.01(+0.06%)
Apr 02, 2024 23.33 23.34 23.32 23.34 3,154 -0.01(-0.04%)
Apr 01, 2024 23.35 23.35 23.35 23.35 117 -0.04(-0.18%)
Mar 28, 2024 23.38 23.39 23.38 23.39 102 -0.02(-0.08%)
Mar 27, 2024 23.41 23.41 23.41 23.41 10 +0.03(+0.14%)
Mar 26, 2024 23.38 23.38 23.38 23.38 106 -0.02(-0.08%)
Mar 25, 2024 23.40 23.40 23.40 23.40 3,035 +0.01(+0.03%)
Mar 22, 2024 23.39 23.39 23.39 23.39 0 +0.02(+0.10%)
Mar 21, 2024 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Mar 20, 2024 23.32 23.36 23.32 23.36 1,520 +0.03(+0.15%)
Mar 19, 2024 23.33 23.33 23.33 23.33 133 +0.05(+0.21%)
Mar 18, 2024 23.30 23.31 23.28 23.28 5,412 +0.01(+0.04%)
Mar 15, 2024 23.27 23.27 23.27 23.27 0 -0.04(-0.17%)
Mar 14, 2024 23.30 23.32 23.30 23.31 988 -0.01(-0.04%)
Mar 13, 2024 23.35 23.36 23.32 23.32 5,104 -0.02(-0.08%)
Mar 12, 2024 23.34 23.34 23.34 23.34 2 -0.07(-0.29%)
Mar 11, 2024 23.39 23.44 23.39 23.41 7,159 +0.03(+0.13%)
Mar 08, 2024 23.38 23.38 23.38 23.38 0 +0.02(+0.08%)
Mar 07, 2024 23.36 23.36 23.36 23.36 1 +0.04(+0.18%)
Mar 06, 2024 23.32 23.32 23.32 23.32 2 +0.01(+0.04%)
Mar 05, 2024 23.31 23.31 23.31 23.31 4 +0.03(+0.12%)
Mar 04, 2024 23.30 23.30 23.26 23.28 1,400 -0.02(-0.08%)
Mar 01, 2024 23.30 23.30 23.30 23.30 102 +0.07(+0.28%)
Feb 29, 2024 23.24 23.24 23.24 23.24 1 -0.02(-0.07%)
Feb 28, 2024 23.25 23.25 23.25 23.25 141 +0.03(+0.13%)
Feb 27, 2024 23.25 23.25 23.22 23.22 519 +0.01(+0.03%)
Feb 26, 2024 23.22 23.22 23.22 23.22 48 -0.05(-0.23%)
Feb 23, 2024 23.26 23.27 23.26 23.27 8,787 +0.03(+0.15%)
Feb 22, 2024 23.24 23.24 23.24 23.24 0 -0.01(-0.04%)
Feb 21, 2024 23.25 23.25 23.25 23.25 0 -0.02(-0.08%)
Feb 20, 2024 23.27 23.27 23.27 23.27 3 +0.04(+0.17%)
Feb 16, 2024 23.23 23.23 23.23 23.23 0 -0.04(-0.17%)
Feb 15, 2024 23.27 23.27 23.27 23.27 0 +0.03(+0.13%)
Feb 14, 2024 23.24 23.24 23.24 23.24 1 +0.05(+0.21%)
Feb 13, 2024 23.19 23.19 23.19 23.19 0 -0.12(-0.50%)
Feb 12, 2024 23.29 23.30 23.29 23.30 2,457 +0.02(+0.08%)
Feb 09, 2024 23.28 23.28 23.28 23.28 3,396 +0.01(+0.06%)
Feb 08, 2024 23.27 23.27 23.27 23.27 0 -0.02(-0.10%)
Feb 07, 2024 23.29 23.29 23.29 23.29 1 -0.01(-0.04%)
Feb 06, 2024 23.30 23.30 23.30 23.30 0 +0.04(+0.17%)
Feb 05, 2024 23.27 23.28 23.27 23.27 1,491 -0.06(-0.25%)
Feb 02, 2024 23.33 23.33 23.32 23.32 361 -0.06(-0.27%)
Feb 01, 2024 23.39 23.39 23.39 23.39 21 +0.05(+0.21%)
Jan 31, 2024 23.34 23.34 23.34 23.34 1 +0.04(+0.18%)
Jan 30, 2024 23.29 23.29 23.29 23.29 0 -0.01(-0.03%)
Jan 29, 2024 23.27 23.30 23.27 23.30 206 +0.03(+0.15%)
Jan 26, 2024 23.27 23.27 23.27 23.27 0 -0.02(-0.09%)
Jan 25, 2024 23.29 23.29 23.29 23.29 1 +0.06(+0.24%)
Jan 24, 2024 23.23 23.23 23.23 23.23 22 -0.01(-0.03%)
Jan 23, 2024 23.24 23.24 23.24 23.24 1 +0.00(+0.00%)
Jan 22, 2024 23.24 23.24 23.24 23.24 0 +0.01(+0.04%)
Jan 19, 2024 23.23 23.23 23.23 23.23 102 -0.01(-0.04%)
Jan 18, 2024 23.24 23.24 23.24 23.24 0 +0.01(+0.05%)
Jan 17, 2024 23.23 23.23 23.23 23.23 0 -0.06(-0.26%)
Jan 16, 2024 23.29 23.29 23.29 23.29 0 -0.05(-0.21%)
Jan 12, 2024 23.34 23.34 23.34 23.34 102 +0.05(+0.21%)
Jan 11, 2024 23.29 23.29 23.29 23.29 0 +0.08(+0.34%)
Jan 10, 2024 23.21 23.21 23.21 23.21 50 -0.00(-0.02%)
Jan 09, 2024 23.21 23.21 23.21 23.21 0 +0.01(+0.04%)
Jan 08, 2024 23.20 23.20 23.20 23.20 1 +0.04(+0.17%)
Jan 05, 2024 23.16 23.16 23.16 23.16 102 -0.02(-0.07%)
Jan 04, 2024 23.18 23.18 23.18 23.18 1 -0.03(-0.15%)
Jan 03, 2024 23.22 23.22 23.22 23.22 89 -0.01(-0.04%)
Jan 02, 2024 23.23 23.23 23.23 23.23 17 -0.06(-0.25%)
Dec 29, 2023 23.28 23.28 23.28 23.28 102 +0.01(+0.06%)
Dec 28, 2023 23.27 23.27 23.27 23.27 1 -0.01(-0.04%)
Dec 27, 2023 23.28 23.28 23.28 23.28 1 +0.04(+0.19%)
Dec 26, 2023 23.24 23.26 23.23 23.23 5,439 +0.01(+0.06%)
Dec 22, 2023 23.22 23.22 23.22 23.22 103 +0.01(+0.05%)
Dec 21, 2023 23.21 23.21 23.21 23.21 0 +0.02(+0.08%)
Dec 20, 2023 23.19 23.19 23.19 23.19 0 +0.05(+0.20%)
Dec 19, 2023 23.18 23.18 23.14 23.14 206 +0.01(+0.03%)
Dec 18, 2023 23.14 23.14 23.14 23.14 0 -0.01(-0.04%)
Dec 15, 2023 23.15 23.15 23.15 23.15 103 -0.01(-0.06%)
Dec 14, 2023 23.16 23.16 23.16 23.16 0 +0.05(+0.23%)
Dec 13, 2023 23.11 23.11 23.11 23.11 0 +0.16(+0.70%)
Dec 12, 2023 22.95 22.95 22.95 22.95 0 +0.03(+0.14%)
Dec 11, 2023 22.91 22.91 22.91 22.91 0 -0.00(-0.02%)
Dec 08, 2023 22.92 22.92 22.92 22.92 103 -0.07(-0.31%)
Dec 07, 2023 22.99 22.99 22.99 22.99 0 +0.02(+0.10%)
Dec 06, 2023 22.97 22.97 22.97 22.97 1 -0.00(-0.00%)
Dec 05, 2023 22.97 22.97 22.97 22.97 2 +0.03(+0.13%)
Dec 04, 2023 22.94 22.94 22.94 22.94 105 -0.03(-0.12%)
Dec 01, 2023 22.97 22.97 22.97 22.97 103 +0.10(+0.43%)
Nov 30, 2023 22.87 22.87 22.87 22.87 1 -0.04(-0.18%)
Nov 29, 2023 22.91 22.91 22.91 22.91 0 +0.04(+0.17%)
Nov 28, 2023 22.87 22.87 22.87 22.87 0 +0.09(+0.39%)
Nov 27, 2023 22.78 22.78 22.78 22.78 0 +0.04(+0.19%)
Nov 24, 2023 22.74 22.74 22.74 22.74 0 -0.02(-0.09%)
Nov 22, 2023 22.76 22.76 22.76 22.76 103 +0.01(+0.05%)
Nov 21, 2023 22.75 22.75 22.75 22.75 0 +0.02(+0.11%)
Nov 20, 2023 22.72 22.72 22.72 22.72 0 +0.01(+0.04%)
Nov 17, 2023 22.71 22.71 22.71 22.71 103 +0.00(+0.01%)
Nov 16, 2023 22.71 22.71 22.71 22.71 0 +0.05(+0.23%)
Nov 15, 2023 22.66 22.66 22.66 22.66 0 -0.04(-0.19%)
Nov 14, 2023 22.70 22.70 22.70 22.70 0 +0.13(+0.58%)
Nov 13, 2023 22.57 22.57 22.57 22.57 0 +0.00(+0.02%)
Nov 10, 2023 22.57 22.57 22.57 22.57 0 +0.02(+0.09%)
Nov 09, 2023 22.55 22.55 22.55 22.55 2 -0.05(-0.24%)
Nov 08, 2023 22.60 22.60 22.60 22.60 26 +0.00(+0.00%)
Nov 07, 2023 22.60 22.60 22.60 22.60 0 +0.04(+0.17%)
Nov 06, 2023 22.56 22.56 22.56 22.56 136 -0.05(-0.21%)
Nov 03, 2023 22.61 22.61 22.61 22.61 103 +0.07(+0.30%)
Nov 02, 2023 22.58 22.58 22.54 22.54 5,961 +0.03(+0.13%)
Nov 01, 2023 22.52 22.52 22.52 22.52 8 +0.09(+0.39%)
Oct 31, 2023 22.43 22.43 22.43 22.43 1 -0.00(-0.00%)
Oct 30, 2023 22.43 22.43 22.43 22.43 0 -0.02(-0.09%)
Oct 27, 2023 22.45 22.45 22.45 22.45 103 +0.01(+0.06%)
Oct 26, 2023 22.43 22.43 22.43 22.43 0 +0.04(+0.19%)
Oct 25, 2023 22.39 22.39 22.39 22.39 0 -0.03(-0.15%)
Oct 24, 2023 22.42 22.42 22.42 22.42 0 +0.01(+0.04%)
Oct 23, 2023 22.41 22.41 22.41 22.41 0 +0.03(+0.14%)
Oct 20, 2023 22.38 22.38 22.38 22.38 0 +0.05(+0.23%)
Oct 19, 2023 22.33 22.33 22.33 22.33 0 +0.01(+0.06%)
Oct 18, 2023 22.32 22.32 22.32 22.32 3 -0.04(-0.19%)
Oct 17, 2023 22.36 22.36 22.36 22.36 0 -0.07(-0.33%)
Oct 16, 2023 22.43 22.43 22.43 22.43 0 -0.03(-0.14%)
Oct 13, 2023 22.46 22.46 22.46 22.46 103 +0.01(+0.06%)
Oct 12, 2023 22.45 22.45 22.45 22.45 0 -0.04(-0.17%)
Oct 11, 2023 22.49 22.49 22.49 22.49 1 +0.00(+0.02%)
Oct 10, 2023 22.48 22.48 22.48 22.48 0 -0.01(-0.06%)
Oct 09, 2023 22.50 22.50 22.50 22.50 9 +0.10(+0.45%)
Oct 06, 2023 22.40 22.40 22.40 22.40 0 -0.02(-0.09%)
Oct 05, 2023 22.41 22.41 22.41 22.41 2 +0.01(+0.06%)
Oct 04, 2023 22.40 22.40 22.40 22.40 1 +0.07(+0.30%)
Oct 03, 2023 22.34 22.34 22.34 22.34 120 -0.06(-0.26%)
Oct 02, 2023 22.39 22.39 22.39 22.39 423 -0.05(-0.22%)
Sep 29, 2023 22.44 22.44 22.44 22.44 103 +0.00(+0.01%)
Sep 28, 2023 22.44 22.44 22.44 22.44 1 +0.05(+0.20%)
Sep 27, 2023 22.40 22.40 22.40 22.40 104 -0.04(-0.17%)
Sep 26, 2023 22.43 22.43 22.43 22.43 0 -0.01(-0.06%)
Sep 25, 2023 22.45 22.45 22.45 22.45 0 -0.02(-0.10%)
Sep 22, 2023 22.47 22.47 22.47 22.47 103 +0.03(+0.15%)
Sep 21, 2023 22.43 22.43 22.43 22.43 0 -0.02(-0.11%)
Sep 20, 2023 22.46 22.46 22.46 22.46 103 -0.02(-0.09%)
Sep 19, 2023 22.48 22.48 22.48 22.48 104 -0.03(-0.13%)
Sep 18, 2023 22.51 22.51 22.51 22.51 175 +0.01(+0.04%)
Sep 15, 2023 22.50 22.50 22.50 22.50 103 -0.01(-0.04%)
Sep 14, 2023 22.51 22.51 22.51 22.51 0 -0.01(-0.04%)
Sep 13, 2023 22.52 22.52 22.52 22.52 103 +0.02(+0.09%)
Sep 12, 2023 22.50 22.50 22.50 22.50 104 -0.00(-0.01%)
Sep 11, 2023 22.50 22.50 22.50 22.50 10 -0.00(-0.02%)
Sep 08, 2023 22.50 22.50 22.50 22.50 103 -0.00(-0.02%)
Sep 07, 2023 22.51 22.51 22.51 22.51 0 +0.05(+0.21%)
Sep 06, 2023 22.46 22.46 22.46 22.46 2 -0.03(-0.14%)
Sep 05, 2023 22.52 22.52 22.49 22.49 352 -0.04(-0.17%)
Sep 01, 2023 22.53 22.53 22.53 22.53 196 -0.03(-0.15%)
Aug 31, 2023 22.57 22.57 22.57 22.57 104 +0.04(+0.17%)
Aug 30, 2023 22.53 22.53 22.53 22.53 1 -0.01(-0.02%)
Aug 29, 2023 22.53 22.53 22.53 22.53 0 +0.07(+0.30%)
Aug 28, 2023 22.47 22.47 22.46 22.46 186 +0.02(+0.09%)
Aug 25, 2023 22.45 22.45 22.45 22.45 103 -0.01(-0.04%)
Aug 24, 2023 22.46 22.46 22.46 22.46 103 -0.02(-0.08%)
Aug 23, 2023 22.47 22.47 22.47 22.47 0 +0.07(+0.33%)
Aug 22, 2023 22.40 22.40 22.40 22.40 103 -0.00(-0.02%)
Aug 21, 2023 22.40 22.40 22.40 22.40 0 -0.04(-0.17%)
Aug 18, 2023 22.44 22.44 22.44 22.44 0 +0.03(+0.13%)
Aug 17, 2023 22.41 22.41 22.41 22.41 0 +0.00(+0.02%)
Aug 16, 2023 22.41 22.41 22.41 22.41 0 -0.03(-0.13%)
Aug 15, 2023 22.44 22.44 22.44 22.44 0 -0.02(-0.09%)
Aug 14, 2023 22.46 22.46 22.46 22.46 207 -0.02(-0.09%)
Aug 11, 2023 22.47 22.47 22.47 22.47 103 -0.05(-0.21%)
Aug 10, 2023 22.52 22.52 22.52 22.52 103 -0.03(-0.15%)
Aug 09, 2023 22.56 22.56 22.56 22.56 0 -0.01(-0.06%)
Aug 08, 2023 22.57 22.57 22.57 22.57 0 +0.01(+0.07%)
Aug 07, 2023 22.56 22.56 22.56 22.56 0 +0.01(+0.03%)
Aug 04, 2023 22.55 22.55 22.55 22.55 103 +0.08(+0.36%)
Aug 03, 2023 22.47 22.47 22.47 22.47 2 -0.02(-0.09%)
Aug 02, 2023 22.48 22.49 22.48 22.49 218 -0.01(-0.05%)
Aug 01, 2023 22.50 22.50 22.50 22.50 1,593 -0.04(-0.17%)
Jul 31, 2023 22.55 22.55 22.54 22.54 104 +0.03(+0.11%)
Jul 28, 2023 22.51 22.51 22.51 22.51 103 +0.04(+0.20%)
Jul 27, 2023 22.47 22.47 22.47 22.47 0 -0.07(-0.29%)
Jul 26, 2023 22.53 22.53 22.53 22.53 0 +0.05(+0.20%)
Jul 25, 2023 22.49 22.49 22.49 22.49 1 -0.05(-0.20%)
Jul 24, 2023 22.53 22.53 22.53 22.53 4 +0.02(+0.07%)
Jul 21, 2023 22.51 22.52 22.51 22.52 1,298 +0.01(+0.06%)
Jul 20, 2023 22.50 22.51 22.50 22.51 113 -0.04(-0.18%)
Jul 19, 2023 22.54 22.55 22.54 22.55 105 +0.02(+0.09%)
Jul 18, 2023 22.52 22.52 22.52 22.52 0 +0.01(+0.07%)
Jul 17, 2023 22.51 22.51 22.51 22.51 0 +0.02(+0.09%)
Jul 14, 2023 22.53 22.53 22.49 22.49 105 -0.08(-0.36%)
Jul 13, 2023 22.57 22.57 22.57 22.57 0 +0.08(+0.34%)
Jul 12, 2023 22.50 22.50 22.50 22.50 0 +0.09(+0.39%)
Jul 11, 2023 22.41 22.41 22.41 22.41 12 +0.02(+0.11%)
Jul 10, 2023 22.39 22.39 22.39 22.39 15 +0.05(+0.24%)
Jul 07, 2023 22.36 22.36 22.33 22.33 225 +0.01(+0.06%)
Jul 06, 2023 22.28 22.32 22.28 22.32 577 -0.07(-0.30%)
Jul 05, 2023 22.39 22.39 22.39 22.39 203 -0.03(-0.12%)
Jul 03, 2023 22.41 22.41 22.41 22.41 105 -0.01(-0.05%)
Jun 30, 2023 22.43 22.43 22.43 22.43 104 +0.02(+0.09%)
Jun 29, 2023 22.40 22.40 22.40 22.40 0 -0.06(-0.26%)
Jun 28, 2023 22.46 22.46 22.46 22.46 0 +0.04(+0.19%)
Jun 27, 2023 22.42 22.42 22.42 22.42 0 -0.04(-0.16%)
Jun 26, 2023 22.46 22.46 22.46 22.46 0 +0.03(+0.13%)
Jun 23, 2023 22.43 22.43 22.43 22.43 0 +0.02(+0.07%)
Jun 22, 2023 22.41 22.41 22.41 22.41 0 -0.06(-0.26%)
Jun 21, 2023 22.48 22.48 22.47 22.47 1,194 -0.01(-0.04%)
Jun 20, 2023 22.48 22.48 22.48 22.48 0 +0.03(+0.13%)
Jun 16, 2023 22.45 22.45 22.45 22.45 0 -0.03(-0.14%)
Jun 15, 2023 22.48 22.48 22.48 22.48 0 +0.07(+0.33%)
Jun 14, 2023 22.41 22.41 22.41 22.41 81 +0.01(+0.02%)
Jun 13, 2023 22.44 22.44 22.40 22.40 208 -0.04(-0.20%)
Jun 12, 2023 22.45 22.45 22.45 22.45 0 +0.04(+0.16%)
Jun 09, 2023 22.41 22.41 22.41 22.41 0 -0.05(-0.24%)
Jun 08, 2023 22.46 22.46 22.46 22.46 0 +0.07(+0.32%)
Jun 07, 2023 22.40 22.41 22.39 22.39 11,003 -0.07(-0.30%)
Jun 06, 2023 22.46 22.46 22.46 22.46 74 -0.02(-0.08%)
Jun 05, 2023 22.48 22.48 22.48 22.48 2 -0.00(-0.00%)
Jun 02, 2023 22.53 22.53 22.48 22.48 307 -0.06(-0.28%)
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.