Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 23.92 23.92 23.92 23.92 100 +0.14(+0.59%)
May 30, 2024 23.78 23.78 23.78 23.78 14 +0.28(+1.19%)
May 29, 2024 23.50 23.50 23.50 23.50 39 -0.32(-1.33%)
May 28, 2024 23.82 23.82 23.82 23.82 24 -0.04(-0.17%)
May 24, 2024 23.86 23.86 23.86 23.86 100 +0.21(+0.89%)
May 23, 2024 23.65 23.65 23.65 23.65 1 -0.32(-1.35%)
May 22, 2024 24.21 24.22 23.98 23.98 1,276 -0.47(-1.90%)
May 21, 2024 24.44 24.44 24.44 24.44 0 -0.04(-0.17%)
May 20, 2024 24.48 24.48 24.48 24.48 39 -0.03(-0.11%)
May 17, 2024 24.51 24.51 24.51 24.51 100 -0.06(-0.26%)
May 16, 2024 24.57 24.57 24.57 24.57 15 -0.12(-0.48%)
May 15, 2024 24.69 24.69 24.69 24.69 91 +0.11(+0.44%)
May 14, 2024 24.58 24.58 24.58 24.58 33 +0.22(+0.89%)
May 13, 2024 24.36 24.36 24.36 24.36 28 +0.07(+0.30%)
May 10, 2024 24.29 24.29 24.29 24.29 100 +0.04(+0.17%)
May 09, 2024 24.25 24.25 24.25 24.25 11 +0.11(+0.47%)
May 08, 2024 24.14 24.14 24.14 24.14 6 +0.04(+0.15%)
May 07, 2024 24.10 24.10 24.10 24.10 2 -0.03(-0.10%)
May 06, 2024 24.12 24.12 24.12 24.12 21 +0.25(+1.05%)
May 03, 2024 23.87 23.87 23.87 23.87 100 +0.30(+1.27%)
May 02, 2024 23.57 23.57 23.57 23.57 2 +0.43(+1.87%)
May 01, 2024 23.14 23.14 23.14 23.14 6 -0.24(-1.01%)
Apr 30, 2024 23.38 23.38 23.38 23.38 12 -0.34(-1.43%)
Apr 29, 2024 23.80 23.80 23.72 23.72 677 -0.03(-0.12%)
Apr 26, 2024 23.75 23.75 23.75 23.75 100 +0.20(+0.87%)
Apr 25, 2024 23.44 23.54 23.43 23.54 710 -0.47(-1.94%)
Apr 24, 2024 24.01 24.01 24.01 24.01 256 -0.26(-1.07%)
Apr 23, 2024 24.27 24.27 24.27 24.27 6 +0.40(+1.67%)
Apr 22, 2024 23.79 23.87 23.79 23.87 135 +0.30(+1.27%)
Apr 19, 2024 23.46 23.57 23.46 23.57 231 +0.02(+0.08%)
Apr 18, 2024 23.55 23.55 23.55 23.55 2 -0.04(-0.15%)
Apr 17, 2024 23.70 23.70 23.59 23.59 103 -0.01(-0.04%)
Apr 16, 2024 23.65 23.65 23.59 23.59 201 -0.22(-0.94%)
Apr 15, 2024 24.09 24.09 23.82 23.82 2,584 -0.09(-0.36%)
Apr 12, 2024 23.90 23.90 23.90 23.90 106 -0.45(-1.84%)
Apr 11, 2024 24.27 24.38 24.27 24.35 2,271 +0.12(+0.50%)
Apr 10, 2024 24.44 24.44 24.23 24.23 4,016 -0.53(-2.13%)
Apr 09, 2024 24.76 24.76 24.76 24.76 18 +0.01(+0.03%)
Apr 08, 2024 24.75 24.75 24.75 24.75 62 +0.16(+0.67%)
Apr 05, 2024 24.57 24.59 24.57 24.59 813 +0.09(+0.36%)
Apr 04, 2024 24.50 24.50 24.50 24.50 57 -0.27(-1.09%)
Apr 03, 2024 24.77 24.77 24.77 24.77 33 +0.09(+0.35%)
Apr 02, 2024 24.63 24.68 24.63 24.68 863 -0.11(-0.43%)
Apr 01, 2024 24.94 24.94 24.79 24.79 219 -0.19(-0.76%)
Mar 28, 2024 24.98 24.98 24.98 24.98 100 +0.14(+0.55%)
Mar 27, 2024 24.84 24.84 24.84 24.84 31 +0.10(+0.41%)
Mar 26, 2024 24.85 24.85 24.74 24.74 300 +0.14(+0.57%)
Mar 25, 2024 24.60 24.60 24.60 24.60 26 -0.04(-0.17%)
Mar 22, 2024 24.64 24.64 24.64 24.64 100 -0.21(-0.84%)
Mar 21, 2024 24.85 24.85 24.85 24.85 92 +0.19(+0.75%)
Mar 20, 2024 24.33 24.67 24.33 24.67 130 +0.47(+1.95%)
Mar 19, 2024 24.19 24.19 24.19 24.19 0 +0.06(+0.24%)
Mar 18, 2024 25.89 25.89 24.08 24.14 1,042 +0.20(+0.85%)
Mar 15, 2024 24.08 24.08 23.93 23.93 313 -0.14(-0.58%)
Mar 14, 2024 24.07 24.07 24.07 24.07 144 -0.19(-0.78%)
Mar 13, 2024 24.26 24.26 24.26 24.26 6 +0.05(+0.23%)
Mar 12, 2024 24.20 24.20 24.20 24.20 59 +0.22(+0.91%)
Mar 11, 2024 23.92 23.99 23.92 23.99 338 -0.05(-0.19%)
Mar 08, 2024 23.94 24.03 23.94 24.03 336 +0.11(+0.46%)
Mar 07, 2024 23.92 23.92 23.92 23.92 0 +0.11(+0.44%)
Mar 06, 2024 23.82 23.82 23.82 23.82 8 +0.07(+0.27%)
Mar 05, 2024 23.75 23.75 23.75 23.75 3 -0.05(-0.22%)
Mar 04, 2024 23.80 23.80 23.80 23.80 314 -0.23(-0.95%)
Mar 01, 2024 24.03 24.03 24.03 24.03 100 +0.19(+0.80%)
Feb 29, 2024 23.84 23.84 23.84 23.84 4 +0.21(+0.89%)
Feb 28, 2024 23.63 23.63 23.63 23.63 171 -0.20(-0.85%)
Feb 27, 2024 23.83 23.83 23.83 23.83 105 +0.25(+1.08%)
Feb 26, 2024 23.49 23.58 23.49 23.58 208 +0.10(+0.45%)
Feb 23, 2024 23.47 23.47 23.47 23.47 100 +0.20(+0.87%)
Feb 22, 2024 23.27 23.27 23.27 23.27 5 +0.23(+0.99%)
Feb 21, 2024 22.97 23.04 22.97 23.04 104 -0.08(-0.33%)
Feb 20, 2024 23.12 23.12 23.12 23.12 12 -0.05(-0.22%)
Feb 16, 2024 23.29 23.29 23.17 23.17 133 -0.19(-0.83%)
Feb 15, 2024 23.36 23.36 23.36 23.36 2 +0.09(+0.39%)
Feb 14, 2024 23.12 23.27 23.12 23.27 114 +0.66(+2.91%)
Feb 13, 2024 22.61 22.61 22.61 22.61 53 -0.47(-2.02%)
Feb 12, 2024 22.94 23.08 22.94 23.08 494 +0.17(+0.74%)
Feb 09, 2024 22.91 22.91 22.91 22.91 217 +0.26(+1.14%)
Feb 08, 2024 22.60 22.65 22.60 22.65 260 +0.03(+0.15%)
Feb 07, 2024 22.62 22.62 22.62 22.62 11 +0.05(+0.23%)
Feb 06, 2024 22.47 22.57 22.47 22.57 168 +0.02(+0.09%)
Feb 05, 2024 22.73 22.73 22.54 22.54 357 -0.20(-0.89%)
Feb 02, 2024 22.75 22.75 22.75 22.75 100 +0.08(+0.36%)
Feb 01, 2024 22.66 22.66 22.66 22.66 28 +0.34(+1.51%)
Jan 31, 2024 22.33 22.33 22.33 22.33 3 -0.41(-1.78%)
Jan 30, 2024 22.67 22.73 22.67 22.73 484 -0.15(-0.64%)
Jan 29, 2024 22.88 22.88 22.88 22.88 7 +0.16(+0.69%)
Jan 26, 2024 22.72 22.72 22.72 22.72 100 +0.24(+1.08%)
Jan 25, 2024 22.44 22.48 22.44 22.48 524 +0.02(+0.08%)
Jan 24, 2024 22.46 22.46 22.46 22.46 13 +0.08(+0.34%)
Jan 23, 2024 22.38 22.38 22.38 22.38 59 +0.01(+0.03%)
Jan 22, 2024 22.22 22.38 22.22 22.38 182 +0.26(+1.17%)
Jan 19, 2024 21.88 22.12 21.88 22.12 337 +0.20(+0.93%)
Jan 18, 2024 21.91 21.91 21.91 21.91 6 -0.08(-0.36%)
Jan 17, 2024 21.99 21.99 21.99 21.99 142 -0.21(-0.95%)
Jan 16, 2024 22.19 22.21 22.19 22.21 201 -0.26(-1.14%)
Jan 12, 2024 22.46 22.46 22.46 22.46 100 -0.15(-0.67%)
Jan 11, 2024 22.61 22.61 22.61 22.61 54 +0.04(+0.16%)
Jan 10, 2024 22.58 22.58 22.58 22.58 33 -0.04(-0.17%)
Jan 09, 2024 22.61 22.61 22.61 22.61 50 -0.30(-1.30%)
Jan 08, 2024 22.60 22.91 22.60 22.91 289 +0.42(+1.87%)
Jan 05, 2024 22.49 22.49 22.49 22.49 100 +0.32(+1.43%)
Jan 04, 2024 22.17 22.17 22.16 22.17 148 +0.03(+0.15%)
Jan 03, 2024 22.14 22.14 22.14 22.14 123 -0.34(-1.50%)
Jan 02, 2024 22.48 22.48 22.48 22.48 8 -0.28(-1.23%)
Dec 29, 2023 22.76 22.76 22.76 22.76 100 -0.22(-0.94%)
Dec 28, 2023 22.97 22.97 22.97 22.97 44 +0.03(+0.14%)
Dec 27, 2023 22.94 22.94 22.94 22.94 67 +0.20(+0.89%)
Dec 26, 2023 22.74 22.74 22.74 22.74 98 +0.18(+0.78%)
Dec 22, 2023 22.56 22.56 22.56 22.56 106 +0.04(+0.18%)
Dec 21, 2023 22.52 22.52 22.52 22.52 18 +0.36(+1.63%)
Dec 20, 2023 22.53 22.53 22.16 22.16 340 -0.45(-1.97%)
Dec 19, 2023 22.61 22.61 22.61 22.61 96 +0.29(+1.31%)
Dec 18, 2023 22.32 22.32 22.32 22.32 4 +0.32(+1.44%)
Dec 15, 2023 22.19 22.19 22.00 22.00 471 -0.30(-1.33%)
Dec 14, 2023 22.30 22.30 22.30 22.30 35 +0.32(+1.45%)
Dec 13, 2023 21.82 21.98 21.82 21.98 217 +0.54(+2.53%)
Dec 12, 2023 21.43 21.43 21.43 21.43 0 +0.01(+0.04%)
Dec 11, 2023 21.43 21.43 21.43 21.43 0 +0.04(+0.17%)
Dec 08, 2023 21.39 21.39 21.39 21.39 101 +0.20(+0.92%)
Dec 07, 2023 21.20 21.20 21.20 21.20 0 +0.03(+0.15%)
Dec 06, 2023 21.28 21.28 21.16 21.16 408 -0.03(-0.14%)
Dec 05, 2023 21.09 21.20 21.09 21.19 392 +0.01(+0.07%)
Dec 04, 2023 21.18 21.18 21.18 21.18 95 -0.11(-0.51%)
Dec 01, 2023 21.20 21.29 21.20 21.29 511 +0.49(+2.34%)
Nov 30, 2023 20.80 20.80 20.80 20.80 5 +0.09(+0.41%)
Nov 29, 2023 20.71 20.71 20.71 20.71 119 +0.11(+0.54%)
Nov 28, 2023 20.60 20.60 20.60 20.60 0 +0.19(+0.93%)
Nov 27, 2023 20.31 20.41 20.31 20.41 187 -0.01(-0.05%)
Nov 24, 2023 20.43 20.43 20.43 20.43 101 +0.07(+0.37%)
Nov 22, 2023 20.35 20.35 20.35 20.35 101 +0.13(+0.63%)
Nov 21, 2023 20.22 20.22 20.22 20.22 7 -0.18(-0.90%)
Nov 20, 2023 20.38 20.41 20.38 20.41 258 +0.12(+0.59%)
Nov 17, 2023 20.29 20.29 20.29 20.29 101 +0.17(+0.87%)
Nov 16, 2023 20.11 20.11 20.11 20.11 2 -0.15(-0.74%)
Nov 15, 2023 20.26 20.26 20.26 20.26 1 +0.12(+0.62%)
Nov 14, 2023 20.14 20.14 20.14 20.14 2 +0.69(+3.56%)
Nov 13, 2023 19.45 19.45 19.45 19.45 0 +0.10(+0.50%)
Nov 10, 2023 19.29 19.35 19.29 19.35 808 +0.30(+1.56%)
Nov 09, 2023 19.24 19.24 19.05 19.05 9,753 -0.17(-0.86%)
Nov 08, 2023 19.22 19.22 19.22 19.22 1 +0.10(+0.51%)
Nov 07, 2023 19.12 19.12 19.12 19.12 102 -0.05(-0.26%)
Nov 06, 2023 19.17 19.17 19.17 19.17 15 -0.24(-1.23%)
Nov 03, 2023 19.52 19.52 19.41 19.41 1,874 +0.43(+2.24%)
Nov 02, 2023 18.98 18.98 18.98 18.98 0 +0.55(+3.01%)
Nov 01, 2023 18.43 18.43 18.43 18.43 0 +0.15(+0.81%)
Oct 31, 2023 18.28 18.28 18.28 18.28 1 +0.20(+1.12%)
Oct 30, 2023 18.08 18.08 18.08 18.08 4 +0.13(+0.70%)
Oct 27, 2023 17.95 17.95 17.95 17.95 101 -0.21(-1.14%)
Oct 26, 2023 18.16 18.16 18.16 18.16 8 -0.02(-0.09%)
Oct 25, 2023 18.17 18.17 18.17 18.17 0 -0.65(-3.45%)
Oct 24, 2023 18.82 18.82 18.82 18.82 4 -0.20(-1.05%)
Oct 23, 2023 19.02 19.02 19.02 19.02 0 -0.19(-1.00%)
Oct 20, 2023 19.22 19.22 19.22 19.22 101 -0.16(-0.84%)
Oct 19, 2023 19.38 19.38 19.38 19.38 0 -0.12(-0.61%)
Oct 18, 2023 19.50 19.50 19.50 19.50 6 -0.24(-1.22%)
Oct 17, 2023 19.74 19.74 19.74 19.74 33 +0.12(+0.60%)
Oct 16, 2023 19.62 19.62 19.62 19.62 1 +0.23(+1.21%)
Oct 13, 2023 19.39 19.39 19.39 19.39 101 -0.20(-1.05%)
Oct 12, 2023 19.59 19.59 19.59 19.59 5 -0.32(-1.62%)
Oct 11, 2023 19.91 19.91 19.91 19.91 0 +0.05(+0.27%)
Oct 10, 2023 19.86 19.86 19.86 19.86 1 +0.33(+1.67%)
Oct 09, 2023 19.54 19.54 19.54 19.54 9 -0.02(-0.10%)
Oct 06, 2023 19.55 19.55 19.55 19.55 151 +0.10(+0.52%)
Oct 05, 2023 19.45 19.45 19.45 19.45 2 +0.11(+0.57%)
Oct 04, 2023 19.34 19.34 19.34 19.34 2 +0.13(+0.68%)
Oct 03, 2023 19.21 19.21 19.21 19.21 15 -0.58(-2.95%)
Oct 02, 2023 19.80 19.80 19.80 19.80 7 -0.15(-0.76%)
Sep 29, 2023 20.14 20.14 19.95 19.95 682 -0.13(-0.63%)
Sep 28, 2023 20.07 20.07 20.07 20.07 25 +0.17(+0.84%)
Sep 27, 2023 19.91 19.91 19.91 19.91 1 -0.09(-0.46%)
Sep 26, 2023 20.26 20.26 20.00 20.00 202 -0.27(-1.33%)
Sep 25, 2023 20.27 20.27 20.27 20.27 12 -0.02(-0.08%)
Sep 22, 2023 20.29 20.29 20.29 20.29 101 -0.02(-0.11%)
Sep 21, 2023 20.31 20.31 20.31 20.31 4 -0.32(-1.53%)
Sep 20, 2023 20.67 20.67 20.62 20.62 538 -0.11(-0.51%)
Sep 19, 2023 20.73 20.73 20.73 20.73 12 -0.07(-0.36%)
Sep 18, 2023 20.81 20.81 20.81 20.81 5 -0.19(-0.90%)
Sep 15, 2023 20.99 20.99 20.99 20.99 101 -0.06(-0.29%)
Sep 14, 2023 21.06 21.06 21.06 21.06 2 +0.15(+0.69%)
Sep 13, 2023 20.91 20.91 20.91 20.91 3 -0.00(-0.01%)
Sep 12, 2023 20.91 20.91 20.91 20.91 1 +0.03(+0.13%)
Sep 11, 2023 20.90 20.90 20.89 20.89 108 +0.19(+0.90%)
Sep 08, 2023 20.70 20.70 20.70 20.70 0 -0.05(-0.24%)
Sep 07, 2023 20.75 20.75 20.75 20.75 88 -0.24(-1.12%)
Sep 06, 2023 20.99 20.99 20.99 20.99 0 -0.24(-1.13%)
Sep 05, 2023 21.22 21.22 21.22 21.22 20 -0.29(-1.34%)
Sep 01, 2023 21.51 21.51 21.51 21.51 101 +0.18(+0.83%)
Aug 31, 2023 21.34 21.34 21.34 21.34 17 -0.16(-0.73%)
Aug 30, 2023 21.49 21.49 21.49 21.49 1 +0.05(+0.21%)
Aug 29, 2023 21.45 21.45 21.45 21.45 0 +0.24(+1.12%)
Aug 28, 2023 21.21 21.21 21.21 21.21 9 +0.25(+1.19%)
Aug 25, 2023 20.96 20.96 20.96 20.96 101 +0.05(+0.25%)
Aug 24, 2023 20.91 20.91 20.91 20.91 0 -0.25(-1.20%)
Aug 23, 2023 21.16 21.16 21.16 21.16 26 +0.25(+1.21%)
Aug 22, 2023 20.91 20.91 20.91 20.91 1 +0.00(+0.01%)
Aug 21, 2023 20.91 20.91 20.91 20.91 13 +0.01(+0.06%)
Aug 18, 2023 20.90 20.90 20.90 20.90 101 +0.15(+0.70%)
Aug 17, 2023 20.77 20.77 20.75 20.75 117 -0.20(-0.93%)
Aug 16, 2023 20.95 20.95 20.95 20.95 2 -0.15(-0.69%)
Aug 15, 2023 21.09 21.09 21.09 21.09 41 -0.32(-1.51%)
Aug 14, 2023 21.42 21.42 21.42 21.42 24 -0.05(-0.23%)
Aug 11, 2023 21.47 21.47 21.47 21.47 102 -0.02(-0.09%)
Aug 10, 2023 21.48 21.48 21.48 21.48 41 +0.04(+0.19%)
Aug 09, 2023 21.44 21.44 21.44 21.44 37 -0.36(-1.67%)
Aug 08, 2023 21.81 21.81 21.81 21.81 37 -0.09(-0.43%)
Aug 07, 2023 21.90 21.90 21.90 21.90 32 +0.21(+0.97%)
Aug 04, 2023 21.69 21.69 21.69 21.69 101 -0.14(-0.64%)
Aug 03, 2023 21.87 21.91 21.83 21.83 414 -0.08(-0.35%)
Aug 02, 2023 21.92 21.92 21.91 21.91 153 -0.52(-2.31%)
Aug 01, 2023 22.35 22.43 22.35 22.43 828 +0.05(+0.23%)
Jul 31, 2023 22.30 22.37 22.30 22.37 362 +0.20(+0.90%)
Jul 28, 2023 22.17 22.17 22.17 22.17 101 +0.24(+1.11%)
Jul 27, 2023 21.93 21.93 21.93 21.93 176 -0.22(-0.98%)
Jul 26, 2023 22.15 22.15 22.15 22.15 90 +0.18(+0.83%)
Jul 25, 2023 22.05 22.05 21.97 21.97 126 -0.12(-0.55%)
Jul 24, 2023 22.07 22.09 22.07 22.09 404 +0.22(+1.01%)
Jul 21, 2023 21.87 21.87 21.87 21.87 101 +0.11(+0.48%)
Jul 20, 2023 21.76 21.76 21.76 21.76 48 -0.18(-0.81%)
Jul 19, 2023 21.94 21.94 21.94 21.94 823 +0.11(+0.52%)
Jul 18, 2023 21.71 21.88 21.71 21.83 468 +0.25(+1.18%)
Jul 17, 2023 21.57 21.57 21.57 21.57 185 +0.34(+1.62%)
Jul 14, 2023 21.26 21.28 21.23 21.23 671 -0.29(-1.35%)
Jul 13, 2023 21.34 21.52 21.34 21.52 452 +0.40(+1.89%)
Jul 12, 2023 21.12 21.12 21.12 21.12 26 +0.15(+0.70%)
Jul 11, 2023 20.98 20.99 20.97 20.97 550 +0.29(+1.42%)
Jul 10, 2023 20.60 20.68 20.60 20.68 473 +0.23(+1.11%)
Jul 07, 2023 20.45 20.45 20.45 20.45 101 +0.23(+1.14%)
Jul 06, 2023 20.22 20.22 20.22 20.22 85 -0.41(-2.00%)
Jul 05, 2023 20.70 20.71 20.63 20.63 656 -0.06(-0.31%)
Jul 03, 2023 20.70 20.70 20.70 20.70 101 +0.22(+1.06%)
Jun 30, 2023 20.48 20.48 20.48 20.48 101 +0.21(+1.05%)
Jun 29, 2023 20.27 20.27 20.27 20.27 5 +0.14(+0.68%)
Jun 28, 2023 20.13 20.13 20.13 20.13 11 +0.01(+0.03%)
Jun 27, 2023 20.12 20.12 20.12 20.12 2 +0.13(+0.65%)
Jun 26, 2023 19.96 20.00 19.96 20.00 152 -0.02(-0.10%)
Jun 23, 2023 19.98 20.02 19.98 20.02 319 -0.14(-0.72%)
Jun 22, 2023 20.16 20.16 20.16 20.16 8 -0.24(-1.20%)
Jun 21, 2023 20.40 20.40 20.40 20.40 24 -0.02(-0.12%)
Jun 20, 2023 20.23 20.43 20.23 20.43 221 +0.12(+0.61%)
Jun 16, 2023 20.39 20.41 20.30 20.30 9,590 -0.17(-0.82%)
Jun 15, 2023 20.47 20.47 20.47 20.47 3 +0.16(+0.77%)
Jun 14, 2023 20.32 20.32 20.32 20.32 44 -0.01(-0.04%)
Jun 13, 2023 20.32 20.32 20.32 20.32 83 +0.02(+0.10%)
Jun 12, 2023 20.30 20.30 20.30 20.30 1 +0.07(+0.36%)
Jun 09, 2023 20.23 20.23 20.23 20.23 101 +0.03(+0.15%)
Jun 08, 2023 20.20 20.20 20.20 20.20 35 -0.07(-0.34%)
Jun 07, 2023 20.27 20.27 20.27 20.27 12 +0.10(+0.48%)
Jun 06, 2023 20.18 20.18 20.18 20.18 6 +0.50(+2.52%)
Jun 05, 2023 19.68 19.68 19.68 19.68 2 -0.18(-0.92%)
Jun 02, 2023 19.86 19.86 19.86 19.86 101 +0.39(+1.99%)
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.