Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 23.06 23.07 22.73 22.73 1,042 -0.12(-0.51%)
Jan 30, 2024 22.94 23.01 22.85 22.85 518 -0.25(-1.10%)
Jan 29, 2024 22.97 23.11 22.89 23.10 1,407 +0.16(+0.71%)
Jan 26, 2024 22.94 22.94 22.94 22.94 100 -0.05(-0.20%)
Jan 25, 2024 22.99 22.99 22.99 22.99 96 +0.23(+1.01%)
Jan 24, 2024 22.87 22.87 22.76 22.76 903 -0.40(-1.74%)
Jan 23, 2024 23.13 23.16 23.13 23.16 480 -0.16(-0.69%)
Jan 22, 2024 23.31 23.39 23.31 23.32 1,075 +0.15(+0.64%)
Jan 19, 2024 23.17 23.17 23.17 23.17 154 +0.19(+0.84%)
Jan 18, 2024 22.96 23.04 22.96 22.98 1,283 -0.16(-0.70%)
Jan 17, 2024 23.14 23.14 23.14 23.14 343 -0.38(-1.60%)
Jan 16, 2024 23.52 23.52 23.52 23.52 141 -0.12(-0.52%)
Jan 12, 2024 23.64 23.64 23.64 23.64 435 +0.18(+0.75%)
Jan 11, 2024 23.52 23.52 23.44 23.47 371 -0.27(-1.14%)
Jan 10, 2024 23.74 23.74 23.74 23.74 293 +0.05(+0.22%)
Jan 09, 2024 23.68 23.70 23.64 23.69 897 -0.19(-0.79%)
Jan 08, 2024 23.66 23.91 23.66 23.88 632 +0.31(+1.31%)
Jan 05, 2024 23.48 23.60 23.48 23.57 588 -0.10(-0.42%)
Jan 04, 2024 23.77 23.77 23.67 23.67 462 -0.11(-0.45%)
Jan 03, 2024 23.77 23.77 23.77 23.77 155 -0.46(-1.91%)
Jan 02, 2024 24.23 24.23 24.23 24.23 250 +0.25(+1.05%)
Dec 29, 2023 24.17 24.17 23.98 23.98 592 -0.26(-1.06%)
Dec 28, 2023 24.14 24.24 24.14 24.24 956 +0.16(+0.68%)
Dec 27, 2023 24.06 24.07 24.05 24.07 722 +0.06(+0.27%)
Dec 26, 2023 23.86 24.06 23.86 24.01 910 +0.17(+0.70%)
Dec 22, 2023 23.95 23.95 23.84 23.84 477 +0.09(+0.38%)
Dec 21, 2023 23.66 23.75 23.66 23.75 191 +0.24(+1.03%)
Dec 20, 2023 23.83 23.88 23.51 23.51 826 -0.26(-1.11%)
Dec 19, 2023 23.80 23.82 23.77 23.77 1,152 +0.19(+0.82%)
Dec 18, 2023 23.70 23.70 23.49 23.58 860 -0.10(-0.44%)
Dec 15, 2023 23.51 23.69 23.51 23.68 665 -0.26(-1.09%)
Dec 14, 2023 23.95 23.99 23.95 23.95 590 +0.48(+2.06%)
Dec 13, 2023 22.92 23.46 22.87 23.46 722 +0.70(+3.07%)
Dec 12, 2023 22.77 22.77 22.76 22.76 278 +0.03(+0.13%)
Dec 11, 2023 22.68 22.74 22.68 22.73 388 +0.01(+0.05%)
Dec 08, 2023 22.69 22.73 22.60 22.72 1,587 -0.02(-0.09%)
Dec 07, 2023 22.78 22.78 22.74 22.74 454 +0.01(+0.06%)
Dec 06, 2023 22.96 22.96 22.73 22.73 853 -0.13(-0.58%)
Dec 05, 2023 22.82 22.86 22.82 22.86 793 -0.16(-0.71%)
Dec 04, 2023 22.96 23.05 22.90 23.03 1,284 +0.06(+0.26%)
Dec 01, 2023 22.65 22.97 22.65 22.97 758 +0.44(+1.94%)
Nov 30, 2023 22.33 22.53 22.33 22.53 3,116 +0.24(+1.08%)
Nov 29, 2023 22.40 22.41 22.29 22.29 792 +0.16(+0.73%)
Nov 28, 2023 22.02 22.15 22.02 22.13 682 +0.11(+0.51%)
Nov 27, 2023 22.09 22.10 22.01 22.01 505 +0.06(+0.27%)
Nov 24, 2023 21.90 21.97 21.86 21.95 79,740 +0.09(+0.41%)
Nov 22, 2023 22.11 22.11 21.84 21.86 37,995 +0.14(+0.63%)
Nov 21, 2023 21.77 21.80 21.73 21.73 2,729 -0.17(-0.77%)
Nov 20, 2023 21.76 21.90 21.76 21.90 137,447 +0.12(+0.57%)
Nov 17, 2023 21.79 21.79 21.77 21.77 303 -0.08(-0.35%)
Nov 16, 2023 21.96 21.96 21.85 21.85 511 +0.04(+0.16%)
Nov 15, 2023 21.85 21.85 21.81 21.81 413 +0.05(+0.23%)
Nov 14, 2023 21.80 21.80 21.71 21.76 551 +1.07(+5.19%)
Nov 13, 2023 20.67 20.69 20.66 20.69 587 -0.09(-0.45%)
Nov 10, 2023 20.74 20.78 20.74 20.78 414 +0.22(+1.06%)
Nov 09, 2023 20.81 20.81 20.57 20.57 420 -0.36(-1.70%)
Nov 08, 2023 20.89 20.92 20.89 20.92 540 +0.18(+0.88%)
Nov 07, 2023 20.75 20.78 20.74 20.74 928 -0.13(-0.61%)
Nov 06, 2023 20.87 20.87 20.87 20.87 220 -0.27(-1.26%)
Nov 03, 2023 21.13 21.13 21.13 21.13 737 +0.42(+2.02%)
Nov 02, 2023 20.73 20.73 20.72 20.72 388 +0.56(+2.77%)
Nov 01, 2023 20.03 20.16 20.03 20.16 1,188 +0.12(+0.58%)
Oct 31, 2023 19.96 20.04 19.95 20.04 627 +0.31(+1.57%)
Oct 30, 2023 19.67 19.73 19.66 19.73 743 +0.17(+0.84%)
Oct 27, 2023 19.57 19.57 19.57 19.57 290 -0.29(-1.44%)
Oct 26, 2023 19.79 19.85 19.77 19.85 888 +0.37(+1.89%)
Oct 25, 2023 19.69 19.69 19.48 19.48 622 -0.42(-2.11%)
Oct 24, 2023 19.91 19.91 19.90 19.90 651 +0.29(+1.46%)
Oct 23, 2023 19.73 19.73 19.62 19.62 317 -0.19(-0.94%)
Oct 20, 2023 19.99 19.99 19.80 19.80 736 -0.11(-0.55%)
Oct 19, 2023 20.26 20.26 19.91 19.91 1,558 -0.55(-2.71%)
Oct 18, 2023 20.47 20.47 20.47 20.47 164 -0.36(-1.71%)
Oct 17, 2023 20.96 20.96 20.81 20.82 821 -0.04(-0.20%)
Oct 16, 2023 20.88 20.93 20.85 20.86 740 +0.23(+1.11%)
Oct 13, 2023 20.68 20.68 20.63 20.63 610 -0.02(-0.09%)
Oct 12, 2023 20.65 20.65 20.65 20.65 296 -0.29(-1.37%)
Oct 11, 2023 20.75 20.94 20.75 20.94 337 +0.33(+1.60%)
Oct 10, 2023 20.68 20.70 20.61 20.61 741 +0.05(+0.25%)
Oct 09, 2023 20.56 20.56 20.56 20.56 70 +0.23(+1.15%)
Oct 06, 2023 20.08 20.32 20.08 20.32 163 +0.07(+0.36%)
Oct 05, 2023 20.11 20.25 20.11 20.25 1,110 +0.10(+0.52%)
Oct 04, 2023 20.00 20.15 20.00 20.15 203 +0.26(+1.32%)
Oct 03, 2023 19.99 19.99 19.88 19.88 462 -0.43(-2.10%)
Oct 02, 2023 20.30 20.31 20.22 20.31 131,947 -0.32(-1.56%)
Sep 29, 2023 20.63 20.63 20.63 20.63 0 +0.06(+0.31%)
Sep 28, 2023 20.57 20.57 20.57 20.57 25 +0.26(+1.28%)
Sep 27, 2023 20.41 20.41 20.31 20.31 152 -0.21(-1.04%)
Sep 26, 2023 20.52 20.52 20.52 20.52 45 -0.36(-1.73%)
Sep 25, 2023 20.88 20.88 20.88 20.88 2 +0.02(+0.10%)
Sep 22, 2023 20.86 20.86 20.86 20.86 101 -0.15(-0.72%)
Sep 21, 2023 21.01 21.01 21.01 21.01 29 -0.62(-2.87%)
Sep 20, 2023 21.64 21.64 21.64 21.64 45 +0.16(+0.74%)
Sep 19, 2023 21.54 21.54 21.48 21.48 212 -0.10(-0.47%)
Sep 18, 2023 21.58 21.58 21.58 21.58 28 -0.20(-0.91%)
Sep 15, 2023 21.78 21.78 21.78 21.78 101 -0.05(-0.21%)
Sep 14, 2023 21.82 21.82 21.82 21.82 22 +0.43(+2.03%)
Sep 13, 2023 21.39 21.39 21.39 21.39 41 -0.19(-0.90%)
Sep 12, 2023 21.59 21.59 21.58 21.58 296 +0.03(+0.13%)
Sep 11, 2023 21.45 21.55 21.45 21.55 210 +0.09(+0.40%)
Sep 08, 2023 21.47 21.47 21.47 21.47 109 -0.12(-0.58%)
Sep 07, 2023 21.56 21.59 21.56 21.59 212 +0.20(+0.95%)
Sep 06, 2023 21.39 21.39 21.39 21.39 24 -0.03(-0.12%)
Sep 05, 2023 21.45 21.45 21.42 21.42 183 -0.25(-1.14%)
Sep 01, 2023 21.66 21.66 21.66 21.66 101 -0.01(-0.05%)
Aug 31, 2023 21.68 21.68 21.68 21.68 0 -0.15(-0.66%)
Aug 30, 2023 21.82 21.82 21.82 21.82 0 +0.11(+0.50%)
Aug 29, 2023 21.63 21.71 21.63 21.71 458 +0.26(+1.19%)
Aug 28, 2023 21.50 21.50 21.46 21.46 521 +0.09(+0.43%)
Aug 25, 2023 21.36 21.36 21.36 21.36 101 +0.00(+0.01%)
Aug 24, 2023 21.36 21.36 21.36 21.36 26 -0.03(-0.16%)
Aug 23, 2023 21.40 21.40 21.40 21.40 7 +0.33(+1.54%)
Aug 22, 2023 21.07 21.07 21.07 21.07 85 +0.12(+0.57%)
Aug 21, 2023 20.95 20.95 20.95 20.95 1 -0.15(-0.69%)
Aug 18, 2023 21.10 21.10 21.10 21.10 101 +0.01(+0.07%)
Aug 17, 2023 21.23 21.23 21.08 21.08 116 -0.14(-0.66%)
Aug 16, 2023 21.22 21.22 21.22 21.22 152 -0.24(-1.10%)
Aug 15, 2023 21.46 21.46 21.46 21.46 187 -0.20(-0.92%)
Aug 14, 2023 21.66 21.66 21.66 21.66 26 -0.11(-0.51%)
Aug 11, 2023 21.69 21.77 21.69 21.77 104 +0.00(+0.02%)
Aug 10, 2023 21.76 21.76 21.76 21.76 22 -0.17(-0.78%)
Aug 09, 2023 21.94 21.94 21.94 21.94 1 +0.04(+0.16%)
Aug 08, 2023 21.90 21.90 21.90 21.90 61 -0.12(-0.56%)
Aug 07, 2023 22.02 22.02 22.02 22.02 261 +0.28(+1.27%)
Aug 04, 2023 21.75 21.75 21.75 21.75 101 -0.41(-1.85%)
Aug 03, 2023 21.97 22.16 21.97 22.16 679 -0.22(-0.96%)
Aug 02, 2023 22.37 22.37 22.37 22.37 0 -0.11(-0.47%)
Aug 01, 2023 22.48 22.48 22.48 22.48 111 -0.03(-0.11%)
Jul 31, 2023 22.50 22.50 22.50 22.50 29 +0.04(+0.20%)
Jul 28, 2023 22.46 22.46 22.46 22.46 101 +0.04(+0.16%)
Jul 27, 2023 22.65 22.66 22.43 22.43 1,313 -0.45(-1.96%)
Jul 26, 2023 22.87 22.87 22.87 22.87 1 +0.09(+0.41%)
Jul 25, 2023 22.78 22.78 22.78 22.78 165 -0.20(-0.86%)
Jul 24, 2023 22.98 22.98 22.98 22.98 265 +0.14(+0.61%)
Jul 21, 2023 22.88 22.88 22.84 22.84 169 +0.24(+1.04%)
Jul 20, 2023 22.32 22.60 22.32 22.60 229 +0.04(+0.18%)
Jul 19, 2023 22.56 22.56 22.56 22.56 21 +0.35(+1.59%)
Jul 18, 2023 22.21 22.21 22.21 22.21 33 -0.23(-1.01%)
Jul 17, 2023 22.43 22.43 22.43 22.43 127 -0.21(-0.94%)
Jul 14, 2023 22.65 22.65 22.65 22.65 101 -0.10(-0.44%)
Jul 13, 2023 22.63 22.74 22.63 22.74 1,205 +0.09(+0.39%)
Jul 12, 2023 22.67 22.77 22.66 22.66 1,834 +0.20(+0.87%)
Jul 11, 2023 22.46 22.46 22.46 22.46 1 +0.27(+1.23%)
Jul 10, 2023 22.19 22.19 22.19 22.19 3 +0.02(+0.10%)
Jul 07, 2023 22.16 22.16 22.16 22.16 101 -0.05(-0.24%)
Jul 06, 2023 22.22 22.22 22.22 22.22 41 -0.15(-0.68%)
Jul 05, 2023 22.41 22.41 22.37 22.37 174 +0.01(+0.05%)
Jul 03, 2023 22.39 22.39 22.36 22.36 665 +0.24(+1.10%)
Jun 30, 2023 22.12 22.12 22.12 22.12 102 +0.17(+0.75%)
Jun 29, 2023 21.95 21.95 21.95 21.95 4 +0.23(+1.04%)
Jun 28, 2023 21.72 21.72 21.72 21.72 17 -0.05(-0.22%)
Jun 27, 2023 21.72 21.77 21.72 21.77 413 +0.23(+1.09%)
Jun 26, 2023 21.51 21.54 21.51 21.54 311 +0.43(+2.03%)
Jun 23, 2023 21.11 21.11 21.11 21.11 102 -0.29(-1.36%)
Jun 22, 2023 21.40 21.40 21.40 21.40 1 -0.31(-1.42%)
Jun 21, 2023 21.71 21.71 21.71 21.71 0 -0.10(-0.47%)
Jun 20, 2023 21.81 21.81 21.81 21.81 88 -0.24(-1.11%)
Jun 16, 2023 22.06 22.06 22.06 22.06 0 -0.07(-0.31%)
Jun 15, 2023 22.13 22.13 22.13 22.13 53 +0.14(+0.63%)
Jun 14, 2023 21.99 21.99 21.99 21.99 0 +0.06(+0.29%)
Jun 13, 2023 21.78 21.92 21.78 21.92 134 +0.19(+0.86%)
Jun 12, 2023 21.74 21.74 21.74 21.74 2 +0.04(+0.16%)
Jun 09, 2023 21.85 21.85 21.70 21.70 145 -0.18(-0.83%)
Jun 08, 2023 21.88 21.88 21.88 21.88 12 -0.16(-0.71%)
Jun 07, 2023 22.04 22.04 22.04 22.04 46 +0.27(+1.23%)
Jun 06, 2023 21.77 21.77 21.77 21.77 2 +0.16(+0.72%)
Jun 05, 2023 21.62 21.62 21.62 21.62 47 -0.22(-1.00%)
Jun 02, 2023 21.75 21.83 21.75 21.83 304 +0.52(+2.43%)
Jun 01, 2023 21.32 21.32 21.32 21.32 143 +0.01(+0.06%)
May 31, 2023 21.22 21.31 21.13 21.31 3,801 +0.08(+0.36%)
May 30, 2023 21.23 21.23 21.23 21.23 32 +0.03(+0.14%)
May 26, 2023 21.09 21.22 21.09 21.20 14,367 +0.27(+1.27%)
May 25, 2023 20.94 20.94 20.93 20.93 194 +0.04(+0.21%)
May 24, 2023 20.90 20.90 20.89 20.89 1,170 -0.41(-1.92%)
May 23, 2023 21.30 21.30 21.30 21.30 646 -0.24(-1.11%)
May 22, 2023 21.53 21.53 21.53 21.53 388 +0.07(+0.30%)
May 19, 2023 21.47 21.47 21.47 21.47 471 -0.08(-0.37%)
May 18, 2023 21.45 21.55 21.45 21.55 1,015 -0.14(-0.66%)
May 17, 2023 21.70 21.70 21.69 21.69 319 +0.18(+0.86%)
May 16, 2023 21.64 21.64 21.51 21.51 337 -0.50(-2.25%)
May 15, 2023 22.01 22.02 22.00 22.00 229 -0.06(-0.27%)
May 12, 2023 22.06 22.06 22.06 22.06 102 -0.00(-0.01%)
May 11, 2023 22.07 22.07 22.07 22.07 3 -0.31(-1.38%)
May 10, 2023 22.40 22.40 22.38 22.38 901 +0.24(+1.10%)
May 09, 2023 22.13 22.13 22.13 22.13 59 -0.07(-0.30%)
May 08, 2023 22.20 22.20 22.20 22.20 103 -0.10(-0.44%)
May 05, 2023 22.30 22.30 22.30 22.30 386 +0.34(+1.57%)
May 04, 2023 21.99 21.99 21.96 21.96 114 +0.16(+0.71%)
May 03, 2023 21.80 21.80 21.80 21.80 307 -0.10(-0.48%)
May 02, 2023 21.90 21.90 21.90 21.90 347 -0.37(-1.66%)
May 01, 2023 22.25 22.27 22.25 22.27 177 -0.12(-0.54%)
Apr 28, 2023 22.34 22.40 22.34 22.40 558 +0.22(+0.97%)
Apr 27, 2023 22.21 22.21 22.18 22.18 230 +0.35(+1.62%)
Apr 26, 2023 22.04 22.05 21.83 21.83 432 -0.18(-0.84%)
Apr 25, 2023 22.15 22.15 22.01 22.01 205 -0.18(-0.82%)
Apr 24, 2023 22.15 22.24 22.15 22.19 1,023 -0.06(-0.26%)
Apr 21, 2023 22.32 22.32 22.25 22.25 344 +0.07(+0.30%)
Apr 20, 2023 22.32 22.32 22.18 22.18 408 -0.16(-0.71%)
Apr 19, 2023 22.34 22.34 22.34 22.34 72 +0.07(+0.31%)
Apr 18, 2023 22.27 22.27 22.27 22.27 140 +0.03(+0.15%)
Apr 17, 2023 22.11 22.24 22.11 22.24 110 +0.44(+2.00%)
Apr 14, 2023 21.80 21.80 21.80 21.80 102 -0.34(-1.53%)
Apr 13, 2023 22.14 22.14 22.14 22.14 63 -0.13(-0.57%)
Apr 12, 2023 22.27 22.27 22.27 22.27 37 -0.12(-0.55%)
Apr 11, 2023 22.39 22.39 22.39 22.39 58 +0.17(+0.74%)
Apr 10, 2023 22.19 22.23 22.19 22.23 237 +0.13(+0.57%)
Apr 06, 2023 22.06 22.10 22.06 22.10 173 +0.13(+0.61%)
Apr 05, 2023 21.97 21.97 21.97 21.97 68 -0.03(-0.14%)
Apr 04, 2023 21.98 22.00 21.98 22.00 307 +0.00(+0.00%)
Apr 03, 2023 22.13 22.13 21.96 22.00 928 -0.27(-1.20%)
Mar 31, 2023 22.05 22.27 22.05 22.27 550 +0.40(+1.85%)
Mar 30, 2023 21.86 21.86 21.86 21.86 37 +0.28(+1.30%)
Mar 29, 2023 21.58 21.58 21.58 21.58 93 +0.46(+2.16%)
Mar 28, 2023 21.11 21.13 21.11 21.13 219 -0.07(-0.32%)
Mar 27, 2023 21.19 21.19 21.19 21.19 6 +0.03(+0.13%)
Mar 24, 2023 20.92 21.17 20.92 21.17 413 +0.51(+2.47%)
Mar 23, 2023 21.02 21.02 20.65 20.65 192 -0.09(-0.44%)
Mar 22, 2023 20.75 20.75 20.75 20.75 0 -0.86(-3.97%)
Mar 21, 2023 21.42 21.60 21.42 21.60 226 -0.18(-0.84%)
Mar 20, 2023 21.71 21.79 21.71 21.79 171 +0.15(+0.70%)
Mar 17, 2023 21.64 21.64 21.64 21.64 103 -0.35(-1.58%)
Mar 16, 2023 21.98 21.98 21.98 21.98 0 -0.02(-0.10%)
Mar 15, 2023 22.02 22.02 22.01 22.01 155 -0.02(-0.10%)
Mar 14, 2023 22.03 22.03 22.03 22.03 86 +0.25(+1.14%)
Mar 13, 2023 21.27 21.78 21.27 21.78 291 +0.41(+1.90%)
Mar 10, 2023 21.89 21.89 21.37 21.37 238 -0.73(-3.30%)
Mar 09, 2023 22.10 22.10 22.10 22.10 60 -0.54(-2.39%)
Mar 08, 2023 22.60 22.64 22.56 22.64 1,276 +0.26(+1.18%)
Mar 07, 2023 22.71 22.71 22.38 22.38 234 -0.51(-2.24%)
Mar 06, 2023 22.89 22.89 22.89 22.89 98 -0.09(-0.38%)
Mar 03, 2023 22.98 22.98 22.98 22.98 103 +0.37(+1.65%)
Mar 02, 2023 22.54 22.61 22.54 22.61 187 +0.27(+1.23%)
Mar 01, 2023 22.19 22.33 22.19 22.33 157 -0.39(-1.70%)
Feb 28, 2023 22.91 22.94 22.72 22.72 427 -0.04(-0.17%)
Feb 27, 2023 22.74 22.77 22.74 22.75 366 +0.05(+0.21%)
Feb 24, 2023 22.71 22.71 22.71 22.71 103 -0.29(-1.26%)
Feb 23, 2023 23.00 23.00 23.00 23.00 34 +0.08(+0.34%)
Feb 22, 2023 22.92 22.92 22.92 22.92 91 -0.32(-1.37%)
Feb 21, 2023 23.24 23.24 23.24 23.24 4 -0.35(-1.48%)
Feb 17, 2023 23.52 23.59 23.52 23.59 319 -0.07(-0.31%)
Feb 16, 2023 23.67 23.67 23.66 23.66 137 -0.24(-0.99%)
Feb 15, 2023 23.74 23.90 23.74 23.90 225 +0.07(+0.29%)
Feb 14, 2023 23.95 23.95 23.83 23.83 155 -0.13(-0.56%)
Feb 13, 2023 23.93 23.96 23.93 23.96 124 +0.17(+0.73%)
Feb 10, 2023 23.69 23.78 23.65 23.78 1,282 -0.00(-0.02%)
Feb 09, 2023 23.79 23.79 23.79 23.79 25 -0.32(-1.32%)
Feb 08, 2023 24.06 24.14 24.06 24.11 1,083 -0.12(-0.49%)
Feb 07, 2023 24.01 24.23 24.00 24.23 2,868 +0.02(+0.09%)
Feb 06, 2023 24.19 24.20 23.93 24.20 2,573 -0.09(-0.36%)
Feb 03, 2023 24.29 24.29 24.29 24.29 109 -0.40(-1.61%)
Feb 02, 2023 24.69 24.69 24.69 24.69 151 +0.54(+2.23%)
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.