Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 23.98 23.98 23.98 23.98 0 -0.10(-0.41%)
Apr 29, 2024 24.08 24.08 24.08 24.08 100 +0.03(+0.15%)
Apr 26, 2024 24.04 24.04 24.04 24.04 100 +0.06(+0.25%)
Apr 25, 2024 23.98 23.98 23.98 23.98 2 -0.03(-0.14%)
Apr 24, 2024 24.02 24.02 24.02 24.02 2 -0.06(-0.25%)
Apr 23, 2024 24.08 24.08 24.08 24.08 0 +0.05(+0.20%)
Apr 22, 2024 24.03 24.03 24.03 24.03 3 +0.00(+0.02%)
Apr 19, 2024 24.03 24.03 24.03 24.03 0 +0.04(+0.16%)
Apr 18, 2024 23.99 23.99 23.99 23.99 40 -0.06(-0.27%)
Apr 17, 2024 24.05 24.05 24.05 24.05 0 +0.08(+0.34%)
Apr 16, 2024 23.97 23.97 23.97 23.97 7 -0.06(-0.23%)
Apr 15, 2024 24.03 24.03 24.03 24.03 4 -0.14(-0.57%)
Apr 12, 2024 24.16 24.16 24.16 24.16 100 +0.06(+0.27%)
Apr 11, 2024 24.10 24.10 24.10 24.10 86 +0.00(+0.01%)
Apr 10, 2024 24.10 24.10 24.10 24.10 13 -0.22(-0.92%)
Apr 09, 2024 24.32 24.32 24.32 24.32 0 +0.06(+0.25%)
Apr 08, 2024 24.26 24.26 24.26 24.26 7 +0.02(+0.06%)
Apr 05, 2024 24.25 24.25 24.25 24.25 100 -0.07(-0.30%)
Apr 04, 2024 24.32 24.32 24.32 24.32 91 +0.05(+0.19%)
Apr 03, 2024 24.27 24.27 24.27 24.27 0 +0.01(+0.04%)
Apr 02, 2024 24.26 24.26 24.26 24.26 0 +0.01(+0.03%)
Apr 01, 2024 24.25 24.25 24.25 24.25 0 -0.13(-0.55%)
Mar 28, 2024 24.39 24.39 24.39 24.39 100 +0.00(+0.00%)
Mar 27, 2024 24.39 24.39 24.39 24.39 88 +0.05(+0.20%)
Mar 26, 2024 24.34 24.34 24.34 24.34 0 +0.02(+0.08%)
Mar 25, 2024 24.32 24.32 24.32 24.32 7 -0.05(-0.22%)
Mar 22, 2024 24.37 24.37 24.37 24.37 100 +0.06(+0.24%)
Mar 21, 2024 24.31 24.31 24.31 24.31 0 +0.06(+0.25%)
Mar 20, 2024 24.25 24.25 24.25 24.25 89 +0.07(+0.29%)
Mar 19, 2024 24.18 24.18 24.18 24.18 84 +0.05(+0.23%)
Mar 18, 2024 24.13 24.13 24.13 24.13 82 -0.02(-0.10%)
Mar 15, 2024 24.15 24.15 24.15 24.15 100 +0.01(+0.04%)
Mar 14, 2024 24.15 24.15 24.15 24.15 103 -0.13(-0.55%)
Mar 13, 2024 24.28 24.28 24.28 24.28 86 -0.02(-0.08%)
Mar 12, 2024 24.30 24.30 24.30 24.30 1 -0.04(-0.16%)
Mar 11, 2024 24.34 24.34 24.34 24.34 7 -0.03(-0.14%)
Mar 08, 2024 24.37 24.37 24.37 24.37 100 +0.04(+0.18%)
Mar 07, 2024 24.33 24.33 24.33 24.33 1 -0.01(-0.04%)
Mar 06, 2024 24.34 24.34 24.34 24.34 3 +0.01(+0.04%)
Mar 05, 2024 24.33 24.33 24.33 24.33 0 +0.12(+0.52%)
Mar 04, 2024 24.20 24.20 24.20 24.20 12 -0.04(-0.18%)
Mar 01, 2024 24.25 24.25 24.25 24.25 0 +0.12(+0.48%)
Feb 29, 2024 24.13 24.13 24.13 24.13 1 +0.03(+0.13%)
Feb 28, 2024 24.10 24.10 24.10 24.10 1 +0.06(+0.27%)
Feb 27, 2024 24.03 24.03 24.03 24.03 1 -0.02(-0.09%)
Feb 26, 2024 24.06 24.06 24.06 24.06 7 -0.06(-0.24%)
Feb 23, 2024 24.11 24.11 24.11 24.11 103 +0.07(+0.29%)
Feb 22, 2024 24.04 24.04 24.04 24.04 17 -0.02(-0.09%)
Feb 21, 2024 24.06 24.06 24.06 24.06 0 -0.04(-0.16%)
Feb 20, 2024 24.10 24.10 24.10 24.10 0 +0.02(+0.09%)
Feb 16, 2024 24.08 24.08 24.08 24.08 100 -0.03(-0.14%)
Feb 15, 2024 24.11 24.11 24.11 24.11 3 +0.03(+0.12%)
Feb 14, 2024 24.08 24.08 24.08 24.08 0 +0.10(+0.40%)
Feb 13, 2024 23.99 23.99 23.99 23.99 0 -0.13(-0.52%)
Feb 12, 2024 24.11 24.11 24.11 24.11 1 -0.00(-0.02%)
Feb 09, 2024 24.12 24.12 24.12 24.12 100 -0.01(-0.06%)
Feb 08, 2024 24.13 24.13 24.13 24.13 0 -0.05(-0.20%)
Feb 07, 2024 24.18 24.18 24.18 24.18 3 -0.04(-0.16%)
Feb 06, 2024 24.22 24.22 24.22 24.22 1 +0.11(+0.45%)
Feb 05, 2024 24.11 24.11 24.11 24.11 2 -0.09(-0.37%)
Feb 02, 2024 24.20 24.20 24.20 24.20 0 -0.24(-0.99%)
Feb 01, 2024 24.45 24.45 24.45 24.45 0 +0.09(+0.36%)
Jan 31, 2024 24.36 24.36 24.36 24.36 5 +0.09(+0.37%)
Jan 30, 2024 24.27 24.27 24.27 24.27 6 -0.01(-0.05%)
Jan 29, 2024 24.28 24.28 24.28 24.28 7 +0.08(+0.35%)
Jan 26, 2024 24.19 24.19 24.19 24.19 101 -0.02(-0.10%)
Jan 25, 2024 24.22 24.22 24.22 24.22 1 +0.11(+0.47%)
Jan 24, 2024 24.11 24.11 24.11 24.11 1 -0.03(-0.12%)
Jan 23, 2024 24.14 24.14 24.14 24.14 87 -0.08(-0.33%)
Jan 22, 2024 24.21 24.21 24.21 24.21 101 -0.00(-0.02%)
Jan 19, 2024 24.22 24.22 24.22 24.22 0 -0.00(-0.00%)
Jan 18, 2024 24.22 24.22 24.22 24.22 0 +0.02(+0.09%)
Jan 17, 2024 24.20 24.20 24.20 24.20 2 -0.04(-0.18%)
Jan 16, 2024 24.24 24.24 24.24 24.24 0 -0.17(-0.69%)
Jan 12, 2024 24.41 24.41 24.41 24.41 0 +0.10(+0.41%)
Jan 11, 2024 24.31 24.31 24.31 24.31 0 +0.11(+0.47%)
Jan 10, 2024 24.19 24.19 24.19 24.19 3 -0.03(-0.13%)
Jan 09, 2024 24.23 24.23 24.23 24.23 0 -0.00(-0.02%)
Jan 08, 2024 24.23 24.23 24.23 24.23 51 +0.08(+0.31%)
Jan 05, 2024 24.15 24.15 24.15 24.15 101 -0.01(-0.04%)
Jan 04, 2024 24.16 24.16 24.16 24.16 101 -0.14(-0.57%)
Jan 03, 2024 24.30 24.30 24.30 24.30 1 +0.03(+0.14%)
Jan 02, 2024 24.31 24.31 24.27 24.27 817 -0.09(-0.37%)
Dec 29, 2023 24.36 24.36 24.36 24.36 0 -0.03(-0.12%)
Dec 28, 2023 24.39 24.39 24.39 24.39 1 -0.07(-0.30%)
Dec 27, 2023 24.46 24.46 24.46 24.46 4 +0.11(+0.47%)
Dec 26, 2023 24.35 24.35 24.35 24.35 1 +0.04(+0.17%)
Dec 22, 2023 24.31 24.31 24.31 24.31 0 -0.02(-0.09%)
Dec 21, 2023 24.33 24.33 24.33 24.33 0 -0.04(-0.16%)
Dec 20, 2023 24.37 24.37 24.37 24.37 0 +0.07(+0.30%)
Dec 19, 2023 24.30 24.30 24.30 24.30 4 +0.02(+0.10%)
Dec 18, 2023 24.27 24.27 24.27 24.27 4 -0.04(-0.15%)
Dec 15, 2023 24.31 24.31 24.31 24.31 0 -0.07(-0.27%)
Dec 14, 2023 24.37 24.37 24.37 24.37 4 +0.25(+1.04%)
Dec 13, 2023 24.12 24.12 24.12 24.12 0 +0.30(+1.25%)
Dec 12, 2023 23.82 23.82 23.82 23.82 2 +0.03(+0.13%)
Dec 11, 2023 23.79 23.79 23.79 23.79 7 -0.04(-0.17%)
Dec 08, 2023 23.83 23.83 23.83 23.83 0 -0.03(-0.13%)
Dec 07, 2023 23.86 23.86 23.86 23.86 1 +0.01(+0.04%)
Dec 06, 2023 23.85 23.85 23.85 23.85 1 -0.00(-0.02%)
Dec 05, 2023 23.86 23.86 23.86 23.86 0 +0.13(+0.53%)
Dec 04, 2023 23.73 23.73 23.73 23.73 0 -0.09(-0.39%)
Dec 01, 2023 23.82 23.82 23.82 23.82 0 +0.17(+0.73%)
Nov 30, 2023 23.65 23.65 23.65 23.65 0 -0.07(-0.31%)
Nov 29, 2023 23.73 23.73 23.73 23.73 1 +0.11(+0.46%)
Nov 28, 2023 23.62 23.62 23.62 23.62 0 +0.08(+0.34%)
Nov 27, 2023 23.54 23.54 23.54 23.54 118 +0.09(+0.39%)
Nov 24, 2023 23.45 23.45 23.45 23.45 0 -0.08(-0.33%)
Nov 22, 2023 23.52 23.52 23.52 23.52 101 +0.02(+0.10%)
Nov 21, 2023 23.50 23.50 23.50 23.50 0 -0.04(-0.15%)
Nov 20, 2023 23.54 23.54 23.54 23.54 131 +0.05(+0.20%)
Nov 17, 2023 23.49 23.49 23.49 23.49 101 +0.06(+0.24%)
Nov 16, 2023 23.43 23.43 23.43 23.43 2 +0.09(+0.40%)
Nov 15, 2023 23.34 23.34 23.34 23.34 0 -0.11(-0.47%)
Nov 14, 2023 23.45 23.45 23.45 23.45 1 +0.23(+0.99%)
Nov 13, 2023 23.22 23.22 23.22 23.22 0 -0.01(-0.06%)
Nov 10, 2023 23.23 23.23 23.23 23.23 101 +0.02(+0.08%)
Nov 09, 2023 23.21 23.21 23.21 23.21 6 -0.19(-0.81%)
Nov 08, 2023 23.40 23.40 23.40 23.40 1 +0.03(+0.12%)
Nov 07, 2023 23.37 23.37 23.37 23.37 102 +0.09(+0.37%)
Nov 06, 2023 23.29 23.29 23.29 23.29 1 -0.07(-0.32%)
Nov 03, 2023 23.36 23.36 23.36 23.36 0 +0.13(+0.56%)
Nov 02, 2023 23.23 23.23 23.23 23.23 0 +0.10(+0.43%)
Nov 01, 2023 23.13 23.13 23.13 23.13 0 +0.21(+0.91%)
Oct 31, 2023 22.93 22.93 22.93 22.93 1 -0.01(-0.06%)
Oct 30, 2023 22.94 22.94 22.94 22.94 0 -0.03(-0.15%)
Oct 27, 2023 22.98 22.98 22.98 22.98 0 -0.00(-0.02%)
Oct 26, 2023 22.98 22.98 22.98 22.98 1 +0.12(+0.51%)
Oct 25, 2023 22.86 22.86 22.86 22.86 0 -0.10(-0.43%)
Oct 24, 2023 22.96 22.96 22.96 22.96 0 +0.04(+0.19%)
Oct 23, 2023 22.92 22.92 22.92 22.92 0 +0.01(+0.06%)
Oct 20, 2023 22.90 22.90 22.90 22.90 0 +0.04(+0.19%)
Oct 19, 2023 22.86 22.86 22.86 22.86 1 -0.00(-0.02%)
Oct 18, 2023 22.86 22.86 22.86 22.86 0 -0.07(-0.32%)
Oct 17, 2023 22.94 22.94 22.94 22.94 0 -0.14(-0.59%)
Oct 16, 2023 23.07 23.07 23.07 23.07 0 -0.08(-0.34%)
Oct 13, 2023 23.15 23.15 23.15 23.15 0 +0.15(+0.66%)
Oct 12, 2023 23.00 23.00 23.00 23.00 7 -0.17(-0.73%)
Oct 11, 2023 23.17 23.17 23.17 23.17 1 +0.11(+0.46%)
Oct 10, 2023 23.06 23.06 23.06 23.06 0 +0.01(+0.03%)
Oct 09, 2023 23.06 23.06 23.06 23.06 3 +0.19(+0.83%)
Oct 06, 2023 22.87 22.87 22.87 22.87 102 -0.04(-0.17%)
Oct 05, 2023 22.91 22.91 22.91 22.91 1 -0.03(-0.15%)
Oct 04, 2023 22.94 22.94 22.94 22.94 0 +0.13(+0.58%)
Oct 03, 2023 22.81 22.81 22.81 22.81 0 -0.19(-0.81%)
Oct 02, 2023 22.99 22.99 22.99 22.99 0 -0.15(-0.66%)
Sep 29, 2023 23.15 23.15 23.15 23.15 0 -0.07(-0.30%)
Sep 28, 2023 23.22 23.22 23.22 23.22 0 +0.10(+0.45%)
Sep 27, 2023 23.11 23.11 23.11 23.11 0 -0.05(-0.23%)
Sep 26, 2023 23.17 23.17 23.17 23.17 0 -0.05(-0.23%)
Sep 25, 2023 23.21 23.22 23.21 23.22 919 -0.20(-0.86%)
Sep 22, 2023 23.42 23.42 23.42 23.42 102 +0.08(+0.36%)
Sep 21, 2023 23.34 23.34 23.34 23.34 0 -0.14(-0.61%)
Sep 20, 2023 23.48 23.48 23.48 23.48 0 -0.04(-0.18%)
Sep 19, 2023 23.52 23.52 23.52 23.52 0 -0.00(-0.02%)
Sep 18, 2023 23.53 23.53 23.53 23.53 1 +0.02(+0.08%)
Sep 15, 2023 23.51 23.51 23.51 23.51 0 -0.02(-0.08%)
Sep 14, 2023 23.53 23.53 23.53 23.53 25 -0.03(-0.12%)
Sep 13, 2023 23.56 23.56 23.56 23.56 2 +0.04(+0.19%)
Sep 12, 2023 23.51 23.51 23.51 23.51 7 +0.01(+0.04%)
Sep 11, 2023 23.50 23.50 23.50 23.50 3 -0.03(-0.15%)
Sep 08, 2023 23.54 23.54 23.54 23.54 102 +0.07(+0.31%)
Sep 07, 2023 23.46 23.46 23.46 23.46 41 +0.07(+0.31%)
Sep 06, 2023 23.39 23.39 23.39 23.39 0 -0.04(-0.19%)
Sep 05, 2023 23.44 23.44 23.44 23.44 4 -0.03(-0.13%)
Sep 01, 2023 23.47 23.47 23.47 23.47 0 -0.11(-0.48%)
Aug 31, 2023 23.58 23.58 23.58 23.58 2 +0.03(+0.14%)
Aug 30, 2023 23.54 23.54 23.54 23.54 2 -0.02(-0.08%)
Aug 29, 2023 23.56 23.56 23.56 23.56 1 +0.11(+0.46%)
Aug 28, 2023 23.46 23.46 23.46 23.46 2 +0.02(+0.10%)
Aug 25, 2023 23.43 23.43 23.43 23.43 0 -0.01(-0.06%)
Aug 24, 2023 23.45 23.45 23.45 23.45 0 -0.07(-0.31%)
Aug 23, 2023 23.52 23.52 23.52 23.52 1 +0.20(+0.84%)
Aug 22, 2023 23.32 23.32 23.32 23.32 2 +0.04(+0.19%)
Aug 21, 2023 23.28 23.28 23.28 23.28 0 -0.08(-0.36%)
Aug 18, 2023 23.36 23.36 23.36 23.36 102 +0.06(+0.25%)
Aug 17, 2023 23.30 23.30 23.30 23.30 1 -0.04(-0.17%)
Aug 16, 2023 23.34 23.34 23.34 23.34 0 -0.07(-0.31%)
Aug 15, 2023 23.42 23.42 23.42 23.42 0 -0.06(-0.27%)
Aug 14, 2023 23.48 23.48 23.48 23.48 0 -0.05(-0.23%)
Aug 11, 2023 23.53 23.53 23.53 23.53 102 -0.03(-0.12%)
Aug 10, 2023 23.56 23.56 23.56 23.56 3 -0.11(-0.45%)
Aug 09, 2023 23.67 23.67 23.67 23.67 6 -0.01(-0.04%)
Aug 08, 2023 23.68 23.68 23.68 23.68 2 +0.03(+0.14%)
Aug 07, 2023 23.65 23.65 23.65 23.65 1 +0.00(+0.00%)
Aug 04, 2023 23.65 23.65 23.65 23.65 102 +0.21(+0.89%)
Aug 03, 2023 23.44 23.44 23.44 23.44 6 -0.12(-0.52%)
Aug 02, 2023 23.56 23.56 23.56 23.56 1 -0.08(-0.35%)
Aug 01, 2023 23.64 23.64 23.64 23.64 1 -0.15(-0.61%)
Jul 31, 2023 23.79 23.79 23.79 23.79 1 +0.01(+0.04%)
Jul 28, 2023 23.78 23.78 23.78 23.78 0 +0.12(+0.51%)
Jul 27, 2023 23.65 23.65 23.65 23.65 3 -0.17(-0.71%)
Jul 26, 2023 23.82 23.82 23.82 23.82 47 +0.12(+0.49%)
Jul 25, 2023 23.71 23.71 23.71 23.71 0 -0.10(-0.43%)
Jul 24, 2023 23.81 23.81 23.81 23.81 1 +0.02(+0.10%)
Jul 21, 2023 23.79 23.79 23.79 23.79 102 +0.04(+0.18%)
Jul 20, 2023 23.74 23.74 23.74 23.74 1 -0.02(-0.10%)
Jul 19, 2023 23.77 23.77 23.77 23.77 0 +0.03(+0.12%)
Jul 18, 2023 23.74 23.74 23.74 23.74 0 -0.01(-0.06%)
Jul 17, 2023 23.75 23.75 23.75 23.75 0 +0.04(+0.18%)
Jul 14, 2023 23.74 23.74 23.71 23.71 257 -0.13(-0.53%)
Jul 13, 2023 23.83 23.83 23.83 23.83 8 +0.09(+0.39%)
Jul 12, 2023 23.74 23.74 23.74 23.74 7 +0.23(+0.97%)
Jul 11, 2023 23.51 23.51 23.51 23.51 1 +0.00(+0.00%)
Jul 10, 2023 23.51 23.51 23.51 23.51 1 +0.05(+0.20%)
Jul 07, 2023 23.47 23.47 23.47 23.47 0 +0.01(+0.05%)
Jul 06, 2023 23.46 23.46 23.46 23.46 102 -0.12(-0.50%)
Jul 05, 2023 23.57 23.57 23.57 23.57 1 -0.12(-0.52%)
Jul 03, 2023 23.69 23.69 23.69 23.69 0 -0.02(-0.09%)
Jun 30, 2023 23.72 23.72 23.72 23.72 103 +0.12(+0.52%)
Jun 29, 2023 23.59 23.59 23.59 23.59 3 -0.16(-0.65%)
Jun 28, 2023 23.75 23.75 23.75 23.75 1 +0.04(+0.18%)
Jun 27, 2023 23.70 23.70 23.70 23.70 187 -0.03(-0.14%)
Jun 26, 2023 23.74 23.74 23.74 23.74 1 +0.01(+0.06%)
Jun 23, 2023 23.72 23.72 23.72 23.72 103 +0.02(+0.10%)
Jun 22, 2023 23.70 23.70 23.70 23.70 0 -0.07(-0.31%)
Jun 21, 2023 23.77 23.77 23.77 23.77 10 +0.03(+0.12%)
Jun 20, 2023 23.74 23.74 23.74 23.74 20 +0.07(+0.29%)
Jun 16, 2023 23.68 23.68 23.68 23.68 0 -0.06(-0.25%)
Jun 15, 2023 23.73 23.73 23.73 23.73 0 +0.16(+0.68%)
Jun 14, 2023 23.57 23.57 23.57 23.57 0 +0.03(+0.12%)
Jun 13, 2023 23.54 23.54 23.54 23.54 0 -0.08(-0.35%)
Jun 12, 2023 23.63 23.63 23.63 23.63 1 -0.01(-0.04%)
Jun 09, 2023 23.64 23.64 23.64 23.64 103 -0.05(-0.19%)
Jun 08, 2023 23.68 23.68 23.68 23.68 1 +0.12(+0.50%)
Jun 07, 2023 23.56 23.56 23.56 23.56 0 -0.10(-0.43%)
Jun 06, 2023 23.67 23.67 23.67 23.67 82 +0.00(+0.00%)
Jun 05, 2023 23.67 23.67 23.67 23.67 0 +0.03(+0.14%)
Jun 02, 2023 23.63 23.63 23.63 23.63 103 -0.04(-0.17%)
Jun 01, 2023 23.67 23.67 23.67 23.67 2 +0.03(+0.14%)
May 31, 2023 23.64 23.64 23.64 23.64 0 +0.06(+0.25%)
May 30, 2023 23.58 23.58 23.58 23.58 41 +0.10(+0.45%)
May 26, 2023 23.48 23.48 23.48 23.48 0 +0.01(+0.05%)
May 25, 2023 23.46 23.46 23.46 23.46 1 -0.11(-0.47%)
May 24, 2023 23.58 23.58 23.58 23.58 0 -0.04(-0.18%)
May 23, 2023 23.62 23.62 23.62 23.62 1 +0.05(+0.23%)
May 22, 2023 23.57 23.57 23.57 23.57 0 -0.01(-0.04%)
May 19, 2023 23.58 23.58 23.58 23.58 0 -0.05(-0.20%)
May 18, 2023 23.62 23.62 23.62 23.62 0 -0.08(-0.33%)
May 17, 2023 23.70 23.70 23.70 23.70 0 +0.01(+0.06%)
May 16, 2023 23.69 23.69 23.69 23.69 25 -0.07(-0.28%)
May 15, 2023 23.75 23.75 23.75 23.75 0 -0.06(-0.24%)
May 12, 2023 23.81 23.81 23.81 23.81 0 -0.09(-0.36%)
May 11, 2023 23.90 23.90 23.90 23.90 0 +0.02(+0.10%)
May 10, 2023 23.88 23.88 23.88 23.88 6 +0.07(+0.28%)
May 09, 2023 23.81 23.81 23.81 23.81 26 -0.03(-0.14%)
May 08, 2023 23.84 23.84 23.84 23.84 1 -0.06(-0.24%)
May 05, 2023 23.90 23.90 23.90 23.90 0 -0.07(-0.28%)
May 04, 2023 23.97 23.97 23.97 23.97 0 +0.00(+0.02%)
May 03, 2023 23.96 23.96 23.96 23.96 0 +0.08(+0.34%)
May 02, 2023 23.88 23.88 23.88 23.88 0 +0.18(+0.75%)
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.