Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 25.44 25.44 25.44 25.44 60 -0.08(-0.33%)
Jan 30, 2024 25.54 25.54 25.52 25.52 105 -0.05(-0.18%)
Jan 29, 2024 25.57 25.57 25.57 25.57 834 +0.05(+0.18%)
Jan 26, 2024 25.52 25.52 25.52 25.52 103 +0.00(+0.01%)
Jan 25, 2024 25.52 25.52 25.52 25.52 55 +0.17(+0.67%)
Jan 24, 2024 25.35 25.35 25.35 25.35 152 -0.02(-0.07%)
Jan 23, 2024 25.35 25.37 25.35 25.37 190 -0.03(-0.11%)
Jan 22, 2024 25.47 25.47 25.39 25.39 1,191 +0.00(+0.01%)
Jan 19, 2024 25.39 25.39 25.39 25.39 223 +0.02(+0.08%)
Jan 18, 2024 25.35 25.37 25.35 25.37 446 +0.09(+0.35%)
Jan 17, 2024 25.28 25.28 25.28 25.28 372 -0.07(-0.27%)
Jan 16, 2024 25.47 25.47 25.35 25.35 1,048 -0.16(-0.63%)
Jan 12, 2024 25.53 25.53 25.51 25.51 187 +0.05(+0.21%)
Jan 11, 2024 25.46 25.46 25.46 25.46 223 +0.07(+0.28%)
Jan 10, 2024 25.39 25.39 25.39 25.39 3 +0.04(+0.16%)
Jan 09, 2024 25.34 25.34 25.34 25.34 37 +0.02(+0.08%)
Jan 08, 2024 25.33 25.33 25.33 25.33 53 +0.13(+0.53%)
Jan 05, 2024 25.20 25.20 25.19 25.19 103 +0.03(+0.12%)
Jan 04, 2024 25.24 25.24 25.16 25.16 419 -0.10(-0.41%)
Jan 03, 2024 25.27 25.27 25.27 25.27 1 -0.05(-0.21%)
Jan 02, 2024 25.32 25.32 25.32 25.32 9 -0.08(-0.33%)
Dec 29, 2023 25.47 25.47 25.38 25.40 1,233 -0.09(-0.35%)
Dec 28, 2023 25.48 25.51 25.48 25.49 487 -0.08(-0.33%)
Dec 27, 2023 25.61 25.61 25.58 25.58 186 +0.08(+0.33%)
Dec 26, 2023 25.49 25.49 25.49 25.49 7 +0.05(+0.18%)
Dec 22, 2023 25.45 25.45 25.45 25.45 102 -0.04(-0.16%)
Dec 21, 2023 25.47 25.49 25.47 25.49 410 +0.09(+0.36%)
Dec 20, 2023 25.39 25.39 25.39 25.39 5 -0.00(-0.02%)
Dec 19, 2023 25.40 25.40 25.40 25.40 1 +0.07(+0.26%)
Dec 18, 2023 25.33 25.33 25.33 25.33 1 +0.01(+0.06%)
Dec 15, 2023 25.32 25.32 25.32 25.32 102 -0.03(-0.11%)
Dec 14, 2023 25.35 25.35 25.35 25.35 14 +0.18(+0.70%)
Dec 13, 2023 25.17 25.17 25.17 25.17 0 +0.34(+1.38%)
Dec 12, 2023 24.93 24.93 24.83 24.83 1,265 +0.05(+0.21%)
Dec 11, 2023 24.77 24.77 24.77 24.77 54 -0.05(-0.20%)
Dec 08, 2023 24.74 24.82 24.66 24.82 2,466 +0.01(+0.05%)
Dec 07, 2023 24.81 24.81 24.81 24.81 2 +0.04(+0.18%)
Dec 06, 2023 24.77 24.77 24.77 24.77 3 -0.05(-0.21%)
Dec 05, 2023 24.82 24.82 24.82 24.82 65 -0.01(-0.03%)
Dec 04, 2023 24.83 24.83 24.83 24.83 131 -0.05(-0.20%)
Dec 01, 2023 24.72 24.88 24.70 24.88 413 +0.18(+0.72%)
Nov 30, 2023 24.70 24.70 24.70 24.70 112 -0.04(-0.14%)
Nov 29, 2023 24.74 24.74 24.74 24.74 97 +0.11(+0.45%)
Nov 28, 2023 24.63 24.63 24.63 24.63 0 +0.10(+0.41%)
Nov 27, 2023 24.53 24.53 24.53 24.53 0 +0.01(+0.05%)
Nov 24, 2023 24.51 24.51 24.51 24.51 103 -0.02(-0.08%)
Nov 22, 2023 24.53 24.53 24.53 24.53 103 +0.05(+0.20%)
Nov 21, 2023 24.48 24.48 24.48 24.48 7 -0.01(-0.04%)
Nov 20, 2023 24.49 24.49 24.49 24.49 2 +0.05(+0.22%)
Nov 17, 2023 24.33 24.44 24.33 24.44 310 +0.08(+0.31%)
Nov 16, 2023 24.38 24.38 24.36 24.36 634 -0.00(-0.00%)
Nov 15, 2023 24.40 24.40 24.36 24.36 941 -0.07(-0.27%)
Nov 14, 2023 24.43 24.43 24.43 24.43 2 +0.21(+0.88%)
Nov 13, 2023 24.22 24.22 24.22 24.22 2 -0.03(-0.12%)
Nov 10, 2023 24.25 24.25 24.25 24.25 0 +0.09(+0.39%)
Nov 09, 2023 24.15 24.15 24.15 24.15 18 -0.14(-0.58%)
Nov 08, 2023 24.33 24.33 24.29 24.29 312 -0.02(-0.09%)
Nov 07, 2023 24.32 24.32 24.32 24.32 14 -0.03(-0.12%)
Nov 06, 2023 24.34 24.34 24.34 24.34 9 -0.06(-0.26%)
Nov 03, 2023 24.41 24.41 24.41 24.41 113 +0.22(+0.91%)
Nov 02, 2023 24.19 24.19 24.19 24.19 1 +0.24(+1.02%)
Nov 01, 2023 23.94 23.94 23.94 23.94 47 +0.18(+0.75%)
Oct 31, 2023 23.76 23.76 23.76 23.76 141 +0.07(+0.31%)
Oct 30, 2023 23.75 23.75 23.69 23.69 212 +0.00(+0.02%)
Oct 27, 2023 23.69 23.69 23.69 23.69 103 -0.03(-0.12%)
Oct 26, 2023 23.71 23.71 23.71 23.71 0 +0.06(+0.25%)
Oct 25, 2023 23.76 23.76 23.66 23.66 103 -0.07(-0.29%)
Oct 24, 2023 23.73 23.73 23.73 23.73 7 +0.09(+0.36%)
Oct 23, 2023 23.71 23.71 23.64 23.64 210 +0.04(+0.15%)
Oct 20, 2023 23.61 23.61 23.61 23.61 103 +0.01(+0.04%)
Oct 19, 2023 23.60 23.60 23.60 23.60 5 -0.00(-0.00%)
Oct 18, 2023 23.60 23.60 23.60 23.60 4 -0.12(-0.50%)
Oct 17, 2023 23.75 23.75 23.70 23.71 1,046 -0.08(-0.34%)
Oct 16, 2023 23.80 23.80 23.80 23.80 6 +0.05(+0.20%)
Oct 13, 2023 23.75 23.75 23.75 23.75 103 +0.01(+0.04%)
Oct 12, 2023 23.74 23.74 23.74 23.74 2 -0.09(-0.38%)
Oct 11, 2023 23.83 23.83 23.83 23.83 3 +0.01(+0.03%)
Oct 10, 2023 23.82 23.82 23.82 23.82 3 +0.02(+0.07%)
Oct 09, 2023 23.80 23.80 23.80 23.80 6 +0.16(+0.70%)
Oct 06, 2023 23.47 23.68 23.47 23.64 319 +0.06(+0.28%)
Oct 05, 2023 23.58 23.58 23.58 23.58 2 -0.03(-0.13%)
Oct 04, 2023 23.61 23.61 23.61 23.61 88 +0.09(+0.38%)
Oct 03, 2023 23.58 23.60 23.52 23.52 978 -0.25(-1.05%)
Oct 02, 2023 23.80 23.81 23.77 23.77 745 -0.12(-0.52%)
Sep 29, 2023 23.89 23.89 23.89 23.89 0 -0.07(-0.29%)
Sep 28, 2023 23.96 23.96 23.96 23.96 1 +0.12(+0.50%)
Sep 27, 2023 23.84 23.84 23.84 23.84 179 +0.01(+0.02%)
Sep 26, 2023 23.83 23.83 23.83 23.83 1 -0.13(-0.54%)
Sep 25, 2023 23.96 23.96 23.96 23.96 0 -0.07(-0.28%)
Sep 22, 2023 24.03 24.03 24.03 24.03 0 +0.03(+0.14%)
Sep 21, 2023 24.00 24.00 24.00 24.00 43 -0.14(-0.60%)
Sep 20, 2023 24.22 24.22 24.14 24.14 244 -0.05(-0.21%)
Sep 19, 2023 24.19 24.19 24.19 24.19 1 -0.04(-0.18%)
Sep 18, 2023 24.29 24.29 24.24 24.24 915 +0.00(+0.00%)
Sep 15, 2023 24.24 24.24 24.24 24.24 104 -0.06(-0.25%)
Sep 14, 2023 24.33 24.33 24.30 24.30 112 +0.04(+0.15%)
Sep 13, 2023 24.26 24.26 24.26 24.26 90 +0.06(+0.23%)
Sep 12, 2023 24.29 24.31 24.17 24.20 689 -0.01(-0.05%)
Sep 11, 2023 24.17 24.29 24.17 24.22 670 +0.06(+0.23%)
Sep 08, 2023 24.18 24.18 24.16 24.16 419 +0.03(+0.12%)
Sep 07, 2023 24.13 24.13 24.13 24.13 48 +0.07(+0.28%)
Sep 06, 2023 24.10 24.10 24.07 24.07 1,883 -0.05(-0.20%)
Sep 05, 2023 24.14 24.14 24.10 24.11 378 -0.07(-0.28%)
Sep 01, 2023 24.18 24.18 24.18 24.18 0 +0.01(+0.06%)
Aug 31, 2023 24.17 24.17 24.17 24.17 3 +0.00(+0.02%)
Aug 30, 2023 24.16 24.16 24.16 24.16 24 -0.02(-0.10%)
Aug 29, 2023 24.18 24.18 24.18 24.18 0 +0.12(+0.49%)
Aug 28, 2023 24.07 24.07 24.07 24.07 41 +0.07(+0.30%)
Aug 25, 2023 23.99 23.99 23.99 23.99 0 +0.10(+0.44%)
Aug 24, 2023 23.95 23.95 23.89 23.89 873 -0.15(-0.61%)
Aug 23, 2023 24.04 24.04 24.04 24.04 11 +0.18(+0.74%)
Aug 22, 2023 23.86 23.86 23.86 23.86 1 +0.04(+0.18%)
Aug 21, 2023 23.82 23.82 23.82 23.82 16 +0.01(+0.02%)
Aug 18, 2023 23.81 23.81 23.81 23.81 104 +0.04(+0.17%)
Aug 17, 2023 23.77 23.77 23.77 23.77 61 -0.14(-0.57%)
Aug 16, 2023 23.91 23.91 23.91 23.91 62 -0.05(-0.22%)
Aug 15, 2023 24.02 24.02 23.96 23.96 119 -0.10(-0.41%)
Aug 14, 2023 24.06 24.06 24.06 24.06 22 +0.02(+0.08%)
Aug 11, 2023 24.04 24.04 24.04 24.04 104 -0.01(-0.06%)
Aug 10, 2023 24.12 24.12 24.06 24.06 172 -0.00(-0.02%)
Aug 09, 2023 24.06 24.06 24.06 24.06 79 -0.01(-0.04%)
Aug 08, 2023 24.07 24.07 24.07 24.07 30 +0.01(+0.06%)
Aug 07, 2023 24.11 24.11 24.06 24.06 2,162 +0.06(+0.24%)
Aug 04, 2023 24.00 24.00 24.00 24.00 104 +0.14(+0.60%)
Aug 03, 2023 23.82 23.86 23.77 23.86 2,629 -0.08(-0.32%)
Aug 02, 2023 23.94 23.94 23.93 23.93 312 -0.10(-0.41%)
Aug 01, 2023 24.07 24.07 24.03 24.03 781 -0.22(-0.92%)
Jul 31, 2023 24.20 24.25 24.20 24.25 871 +0.18(+0.77%)
Jul 28, 2023 24.07 24.07 24.07 24.07 0 +0.13(+0.55%)
Jul 27, 2023 24.15 24.15 23.94 23.94 377 -0.16(-0.67%)
Jul 26, 2023 24.10 24.10 24.10 24.10 65 +0.12(+0.49%)
Jul 25, 2023 23.98 23.98 23.98 23.98 261 -0.08(-0.32%)
Jul 24, 2023 24.10 24.10 24.05 24.05 295 +0.04(+0.16%)
Jul 21, 2023 24.05 24.05 24.02 24.02 223 +0.07(+0.28%)
Jul 20, 2023 23.95 23.95 23.95 23.95 124 -0.06(-0.24%)
Jul 19, 2023 24.02 24.03 24.01 24.01 974 +0.02(+0.10%)
Jul 18, 2023 24.00 24.01 23.98 23.98 2,766 +0.03(+0.12%)
Jul 17, 2023 23.95 23.95 23.95 23.95 0 +0.07(+0.28%)
Jul 14, 2023 24.03 24.03 23.89 23.89 147 -0.18(-0.75%)
Jul 13, 2023 24.07 24.07 24.07 24.07 117 +0.09(+0.38%)
Jul 12, 2023 23.93 23.98 23.93 23.98 144 +0.23(+0.98%)
Jul 11, 2023 23.75 23.75 23.75 23.75 243 +0.08(+0.34%)
Jul 10, 2023 23.66 23.66 23.66 23.66 20 +0.06(+0.24%)
Jul 07, 2023 23.61 23.61 23.61 23.61 105 +0.05(+0.20%)
Jul 06, 2023 23.56 23.56 23.56 23.56 2 -0.16(-0.68%)
Jul 05, 2023 23.67 23.72 23.67 23.72 337 -0.08(-0.35%)
Jul 03, 2023 23.87 23.87 23.80 23.80 160 -0.04(-0.17%)
Jun 30, 2023 23.78 23.84 23.78 23.84 212 +0.18(+0.75%)
Jun 29, 2023 23.67 23.67 23.67 23.67 0 -0.03(-0.13%)
Jun 28, 2023 23.70 23.70 23.70 23.70 1 +0.11(+0.45%)
Jun 27, 2023 23.59 23.59 23.59 23.59 3 +0.08(+0.32%)
Jun 26, 2023 23.52 23.52 23.52 23.52 5 +0.03(+0.12%)
Jun 23, 2023 23.49 23.49 23.49 23.49 106 -0.11(-0.48%)
Jun 22, 2023 23.60 23.60 23.60 23.60 0 -0.02(-0.08%)
Jun 21, 2023 23.66 23.66 23.62 23.62 636 -0.07(-0.31%)
Jun 20, 2023 23.70 23.70 23.70 23.70 1 -0.04(-0.18%)
Jun 16, 2023 23.77 23.77 23.74 23.74 410 -0.04(-0.18%)
Jun 15, 2023 23.78 23.78 23.78 23.78 1 +0.12(+0.50%)
Jun 14, 2023 23.66 23.66 23.66 23.66 27 +0.04(+0.16%)
Jun 13, 2023 23.67 23.67 23.62 23.62 336 +0.00(+0.02%)
Jun 12, 2023 23.62 23.62 23.62 23.62 15 -0.02(-0.10%)
Jun 09, 2023 23.64 23.64 23.64 23.64 106 -0.00(-0.02%)
Jun 08, 2023 23.65 23.65 23.65 23.65 2 +0.14(+0.60%)
Jun 07, 2023 23.56 23.56 23.51 23.51 336 -0.10(-0.44%)
Jun 06, 2023 23.61 23.61 23.61 23.61 0 +0.04(+0.16%)
Jun 05, 2023 23.57 23.57 23.57 23.57 0 -0.02(-0.09%)
Jun 02, 2023 23.59 23.59 23.59 23.59 106 +0.17(+0.72%)
Jun 01, 2023 23.43 23.43 23.43 23.43 2 +0.11(+0.48%)
May 31, 2023 23.31 23.31 23.31 23.31 0 -0.07(-0.28%)
May 30, 2023 23.38 23.38 23.38 23.38 0 +0.05(+0.20%)
May 26, 2023 23.33 23.33 23.33 23.33 0 +0.15(+0.67%)
May 25, 2023 23.18 23.18 23.18 23.18 37 -0.04(-0.18%)
May 24, 2023 23.22 23.22 23.22 23.22 0 -0.15(-0.62%)
May 23, 2023 23.38 23.38 23.36 23.36 106 -0.09(-0.40%)
May 22, 2023 23.36 23.46 23.36 23.46 4,262 +0.12(+0.50%)
May 19, 2023 23.34 23.34 23.34 23.34 0 +0.05(+0.21%)
May 18, 2023 23.31 23.31 23.29 23.29 781 -0.01(-0.05%)
May 17, 2023 23.30 23.30 23.30 23.30 10 +0.12(+0.51%)
May 16, 2023 23.19 23.19 23.19 23.19 0 -0.17(-0.72%)
May 15, 2023 23.36 23.36 23.36 23.36 0 +0.01(+0.04%)
May 12, 2023 23.36 23.38 23.35 23.35 3,939 -0.09(-0.40%)
May 11, 2023 23.44 23.44 23.44 23.44 33 -0.03(-0.14%)
May 10, 2023 23.47 23.47 23.47 23.47 1 +0.07(+0.28%)
May 09, 2023 23.36 23.41 23.29 23.41 5,768 -0.09(-0.38%)
May 08, 2023 23.48 23.50 23.48 23.50 4,264 -0.03(-0.11%)
May 05, 2023 23.52 23.52 23.52 23.52 106 +0.16(+0.68%)
May 04, 2023 23.36 23.36 23.36 23.36 0 -0.08(-0.33%)
May 03, 2023 23.46 23.46 23.44 23.44 298 -0.04(-0.18%)
May 02, 2023 23.48 23.48 23.48 23.48 1 -0.02(-0.10%)
May 01, 2023 23.58 23.58 23.51 23.51 311 -0.12(-0.49%)
Apr 28, 2023 23.62 23.62 23.62 23.62 107 +0.03(+0.14%)
Apr 27, 2023 23.59 23.59 23.59 23.59 1 +0.12(+0.52%)
Apr 26, 2023 23.47 23.47 23.47 23.47 49 -0.07(-0.32%)
Apr 25, 2023 23.54 23.54 23.54 23.54 95 -0.11(-0.45%)
Apr 24, 2023 23.65 23.65 23.65 23.65 32 +0.10(+0.42%)
Apr 21, 2023 23.55 23.55 23.55 23.55 107 +0.08(+0.34%)
Apr 20, 2023 23.47 23.47 23.47 23.47 2 -0.09(-0.40%)
Apr 19, 2023 23.57 23.57 23.57 23.57 0 -0.04(-0.18%)
Apr 18, 2023 23.61 23.61 23.61 23.61 21 +0.01(+0.04%)
Apr 17, 2023 23.60 23.60 23.60 23.60 18 -0.02(-0.10%)
Apr 14, 2023 23.62 23.62 23.62 23.62 107 -0.04(-0.16%)
Apr 13, 2023 23.66 23.66 23.66 23.66 0 +0.15(+0.65%)
Apr 12, 2023 23.51 23.51 23.51 23.51 22 -0.07(-0.30%)
Apr 11, 2023 23.58 23.58 23.58 23.58 19 +0.09(+0.39%)
Apr 10, 2023 23.49 23.49 23.49 23.49 1 -0.02(-0.08%)
Apr 06, 2023 23.51 23.51 23.51 23.51 107 +0.15(+0.64%)
Apr 05, 2023 23.36 23.36 23.36 23.36 20 -0.16(-0.68%)
Apr 04, 2023 23.82 23.82 23.52 23.52 863 -0.16(-0.66%)
Apr 03, 2023 23.67 23.67 23.67 23.67 0 -0.01(-0.04%)
Mar 31, 2023 23.68 23.68 23.68 23.68 107 +0.30(+1.29%)
Mar 30, 2023 23.35 23.38 23.35 23.38 322 +0.11(+0.46%)
Mar 29, 2023 23.27 23.27 23.27 23.27 4 +0.30(+1.32%)
Mar 28, 2023 22.97 22.97 22.97 22.97 0 +0.04(+0.16%)
Mar 27, 2023 22.93 22.93 22.93 22.93 1 +0.02(+0.09%)
Mar 24, 2023 22.88 22.91 22.88 22.91 215 -0.07(-0.29%)
Mar 23, 2023 23.17 23.17 22.98 22.98 4,304 -0.11(-0.48%)
Mar 22, 2023 23.09 23.09 23.09 23.09 52 +0.02(+0.08%)
Mar 21, 2023 23.07 23.07 23.07 23.07 0 +0.31(+1.38%)
Mar 20, 2023 22.76 22.76 22.76 22.76 0 +0.04(+0.19%)
Mar 17, 2023 22.71 22.71 22.71 22.71 107 -0.26(-1.12%)
Mar 16, 2023 22.97 22.97 22.97 22.97 62 +0.16(+0.71%)
Mar 15, 2023 22.81 22.81 22.81 22.81 67 -0.15(-0.65%)
Mar 14, 2023 22.96 22.96 22.96 22.96 0 +0.28(+1.23%)
Mar 13, 2023 22.86 22.86 22.68 22.68 492 -0.19(-0.81%)
Mar 10, 2023 22.86 22.86 22.86 22.86 107 -0.04(-0.19%)
Mar 09, 2023 22.91 22.91 22.91 22.91 38 -0.19(-0.83%)
Mar 08, 2023 23.23 23.23 23.10 23.10 108 -0.19(-0.80%)
Mar 07, 2023 23.29 23.29 23.29 23.29 0 -0.24(-1.01%)
Mar 06, 2023 23.52 23.52 23.52 23.52 107 -0.00(-0.02%)
Mar 03, 2023 23.53 23.53 23.53 23.53 107 +0.27(+1.17%)
Mar 02, 2023 23.25 23.25 23.25 23.25 9 +0.05(+0.21%)
Mar 01, 2023 23.21 23.21 23.21 23.21 4 -0.02(-0.10%)
Feb 28, 2023 23.23 23.23 23.23 23.23 0 +0.02(+0.08%)
Feb 27, 2023 23.21 23.21 23.21 23.21 1 +0.14(+0.60%)
Feb 24, 2023 23.07 23.07 23.07 23.07 108 -0.15(-0.66%)
Feb 23, 2023 23.22 23.22 23.22 23.22 1 +0.23(+1.01%)
Feb 22, 2023 22.98 22.99 22.98 22.99 703 +0.10(+0.42%)
Feb 21, 2023 22.90 22.90 22.90 22.90 2 -0.28(-1.20%)
Feb 17, 2023 23.17 23.17 23.17 23.17 0 +0.05(+0.20%)
Feb 16, 2023 23.13 23.13 23.13 23.13 2 -0.13(-0.57%)
Feb 15, 2023 23.26 23.26 23.26 23.26 0 -0.02(-0.10%)
Feb 14, 2023 23.28 23.28 23.28 23.28 1 +0.02(+0.08%)
Feb 13, 2023 23.27 23.27 23.27 23.27 0 +0.06(+0.28%)
Feb 10, 2023 23.20 23.20 23.20 23.20 108 -0.17(-0.71%)
Feb 09, 2023 23.37 23.37 23.37 23.37 6 -0.16(-0.69%)
Feb 08, 2023 23.53 23.53 23.53 23.53 3 -0.06(-0.25%)
Feb 07, 2023 23.59 23.59 23.59 23.59 0 +0.15(+0.63%)
Feb 06, 2023 23.44 23.44 23.44 23.44 0 -0.10(-0.41%)
Feb 03, 2023 23.54 23.54 23.54 23.54 0 -0.25(-1.07%)
Feb 02, 2023 23.79 23.79 23.79 23.79 9 +0.13(+0.55%)
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.