Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 23.58 23.58 23.58 23.58 1 +0.04(+0.18%)
Jan 30, 2024 23.54 23.54 23.54 23.54 0 -0.01(-0.03%)
Jan 29, 2024 23.52 23.54 23.52 23.54 204 +0.03(+0.15%)
Jan 26, 2024 23.51 23.51 23.51 23.51 0 -0.02(-0.09%)
Jan 25, 2024 23.53 23.53 23.53 23.53 1 +0.06(+0.24%)
Jan 24, 2024 23.47 23.47 23.47 23.47 22 -0.01(-0.03%)
Jan 23, 2024 23.48 23.48 23.48 23.48 1 +0.00(+0.00%)
Jan 22, 2024 23.48 23.48 23.48 23.48 0 +0.01(+0.04%)
Jan 19, 2024 23.47 23.47 23.47 23.47 101 -0.01(-0.04%)
Jan 18, 2024 23.48 23.48 23.48 23.48 0 +0.01(+0.05%)
Jan 17, 2024 23.47 23.47 23.47 23.47 0 -0.06(-0.26%)
Jan 16, 2024 23.53 23.53 23.53 23.53 0 -0.05(-0.21%)
Jan 12, 2024 23.58 23.58 23.58 23.58 101 +0.05(+0.21%)
Jan 11, 2024 23.53 23.53 23.53 23.53 0 +0.08(+0.34%)
Jan 10, 2024 23.45 23.45 23.45 23.45 49 -0.00(-0.02%)
Jan 09, 2024 23.46 23.46 23.46 23.46 0 +0.01(+0.04%)
Jan 08, 2024 23.45 23.45 23.45 23.45 1 +0.04(+0.17%)
Jan 05, 2024 23.41 23.41 23.41 23.41 101 -0.02(-0.07%)
Jan 04, 2024 23.42 23.42 23.42 23.42 1 -0.03(-0.15%)
Jan 03, 2024 23.46 23.46 23.46 23.46 88 -0.01(-0.04%)
Jan 02, 2024 23.47 23.47 23.47 23.47 17 -0.06(-0.25%)
Dec 29, 2023 23.52 23.52 23.52 23.52 101 +0.01(+0.06%)
Dec 28, 2023 23.51 23.51 23.51 23.51 1 -0.01(-0.04%)
Dec 27, 2023 23.52 23.52 23.52 23.52 1 +0.04(+0.19%)
Dec 26, 2023 23.48 23.50 23.48 23.48 5,383 +0.01(+0.06%)
Dec 22, 2023 23.46 23.46 23.46 23.46 102 +0.01(+0.05%)
Dec 21, 2023 23.45 23.45 23.45 23.45 0 +0.02(+0.08%)
Dec 20, 2023 23.43 23.43 23.43 23.43 0 +0.05(+0.20%)
Dec 19, 2023 23.42 23.42 23.38 23.38 204 +0.01(+0.03%)
Dec 18, 2023 23.38 23.38 23.38 23.38 0 -0.01(-0.04%)
Dec 15, 2023 23.39 23.39 23.39 23.39 102 -0.01(-0.06%)
Dec 14, 2023 23.40 23.40 23.40 23.40 0 +0.05(+0.23%)
Dec 13, 2023 23.35 23.35 23.35 23.35 0 +0.16(+0.70%)
Dec 12, 2023 23.19 23.19 23.19 23.19 0 +0.03(+0.14%)
Dec 11, 2023 23.15 23.15 23.15 23.15 0 -0.00(-0.02%)
Dec 08, 2023 23.16 23.16 23.16 23.16 102 -0.07(-0.31%)
Dec 07, 2023 23.23 23.23 23.23 23.23 0 +0.02(+0.10%)
Dec 06, 2023 23.21 23.21 23.21 23.21 1 -0.00(-0.00%)
Dec 05, 2023 23.21 23.21 23.21 23.21 2 +0.03(+0.13%)
Dec 04, 2023 23.18 23.18 23.18 23.18 104 -0.03(-0.12%)
Dec 01, 2023 23.20 23.20 23.20 23.20 102 +0.10(+0.43%)
Nov 30, 2023 23.11 23.11 23.11 23.11 1 -0.04(-0.18%)
Nov 29, 2023 23.15 23.15 23.15 23.15 0 +0.04(+0.17%)
Nov 28, 2023 23.11 23.11 23.11 23.11 0 +0.09(+0.39%)
Nov 27, 2023 23.02 23.02 23.02 23.02 0 +0.04(+0.19%)
Nov 24, 2023 22.97 22.97 22.97 22.97 0 -0.02(-0.09%)
Nov 22, 2023 22.99 22.99 22.99 22.99 102 +0.01(+0.05%)
Nov 21, 2023 22.98 22.98 22.98 22.98 0 +0.02(+0.11%)
Nov 20, 2023 22.96 22.96 22.96 22.96 0 +0.01(+0.04%)
Nov 17, 2023 22.95 22.95 22.95 22.95 102 +0.00(+0.01%)
Nov 16, 2023 22.95 22.95 22.95 22.95 0 +0.05(+0.23%)
Nov 15, 2023 22.90 22.90 22.90 22.90 0 -0.04(-0.19%)
Nov 14, 2023 22.94 22.94 22.94 22.94 0 +0.13(+0.58%)
Nov 13, 2023 22.81 22.81 22.81 22.81 0 +0.00(+0.02%)
Nov 10, 2023 22.80 22.80 22.80 22.80 0 +0.02(+0.09%)
Nov 09, 2023 22.78 22.78 22.78 22.78 2 -0.05(-0.24%)
Nov 08, 2023 22.84 22.84 22.84 22.84 26 +0.00(+0.00%)
Nov 07, 2023 22.84 22.84 22.84 22.84 0 +0.04(+0.17%)
Nov 06, 2023 22.80 22.80 22.80 22.80 134 -0.05(-0.21%)
Nov 03, 2023 22.85 22.85 22.85 22.85 102 +0.07(+0.30%)
Nov 02, 2023 22.82 22.82 22.78 22.78 5,900 +0.03(+0.13%)
Nov 01, 2023 22.75 22.75 22.75 22.75 8 +0.09(+0.39%)
Oct 31, 2023 22.66 22.66 22.66 22.66 1 -0.00(-0.00%)
Oct 30, 2023 22.66 22.66 22.66 22.66 0 -0.02(-0.09%)
Oct 27, 2023 22.68 22.68 22.68 22.68 102 +0.01(+0.06%)
Oct 26, 2023 22.67 22.67 22.67 22.67 0 +0.04(+0.19%)
Oct 25, 2023 22.62 22.62 22.62 22.62 0 -0.03(-0.15%)
Oct 24, 2023 22.66 22.66 22.66 22.66 0 +0.01(+0.04%)
Oct 23, 2023 22.65 22.65 22.65 22.65 0 +0.03(+0.14%)
Oct 20, 2023 22.61 22.61 22.61 22.61 0 +0.05(+0.23%)
Oct 19, 2023 22.56 22.56 22.56 22.56 0 +0.01(+0.06%)
Oct 18, 2023 22.55 22.55 22.55 22.55 3 -0.04(-0.19%)
Oct 17, 2023 22.59 22.59 22.59 22.59 0 -0.07(-0.33%)
Oct 16, 2023 22.66 22.66 22.66 22.66 0 -0.03(-0.14%)
Oct 13, 2023 22.70 22.70 22.70 22.70 102 +0.01(+0.06%)
Oct 12, 2023 22.68 22.68 22.68 22.68 0 -0.04(-0.17%)
Oct 11, 2023 22.72 22.72 22.72 22.72 1 +0.00(+0.02%)
Oct 10, 2023 22.72 22.72 22.72 22.72 0 -0.01(-0.06%)
Oct 09, 2023 22.73 22.73 22.73 22.73 9 +0.10(+0.45%)
Oct 06, 2023 22.63 22.63 22.63 22.63 0 -0.02(-0.09%)
Oct 05, 2023 22.65 22.65 22.65 22.65 2 +0.01(+0.06%)
Oct 04, 2023 22.63 22.63 22.63 22.63 1 +0.07(+0.30%)
Oct 03, 2023 22.57 22.57 22.57 22.57 118 -0.06(-0.26%)
Oct 02, 2023 22.63 22.63 22.63 22.63 418 -0.05(-0.22%)
Sep 29, 2023 22.68 22.68 22.68 22.68 102 +0.00(+0.01%)
Sep 28, 2023 22.67 22.67 22.67 22.67 1 +0.05(+0.20%)
Sep 27, 2023 22.63 22.63 22.63 22.63 103 -0.04(-0.17%)
Sep 26, 2023 22.67 22.67 22.67 22.67 0 -0.01(-0.06%)
Sep 25, 2023 22.68 22.68 22.68 22.68 0 -0.02(-0.10%)
Sep 22, 2023 22.70 22.70 22.70 22.70 102 +0.03(+0.15%)
Sep 21, 2023 22.67 22.67 22.67 22.67 0 -0.02(-0.11%)
Sep 20, 2023 22.69 22.69 22.69 22.69 102 -0.02(-0.09%)
Sep 19, 2023 22.71 22.71 22.71 22.71 103 -0.03(-0.13%)
Sep 18, 2023 22.74 22.74 22.74 22.74 173 +0.01(+0.04%)
Sep 15, 2023 22.73 22.73 22.73 22.73 102 -0.01(-0.04%)
Sep 14, 2023 22.74 22.74 22.74 22.74 0 -0.01(-0.04%)
Sep 13, 2023 22.75 22.75 22.75 22.75 102 +0.02(+0.09%)
Sep 12, 2023 22.73 22.73 22.73 22.73 103 -0.00(-0.01%)
Sep 11, 2023 22.73 22.73 22.73 22.73 10 -0.00(-0.02%)
Sep 08, 2023 22.74 22.74 22.74 22.74 102 -0.01(-0.02%)
Sep 07, 2023 22.74 22.74 22.74 22.74 0 +0.05(+0.21%)
Sep 06, 2023 22.69 22.69 22.69 22.69 2 -0.03(-0.14%)
Sep 05, 2023 22.75 22.75 22.73 22.73 348 -0.04(-0.17%)
Sep 01, 2023 22.76 22.77 22.76 22.77 194 -0.03(-0.15%)
Aug 31, 2023 22.80 22.80 22.80 22.80 103 +0.04(+0.17%)
Aug 30, 2023 22.76 22.76 22.76 22.76 1 -0.01(-0.02%)
Aug 29, 2023 22.77 22.77 22.77 22.77 0 +0.07(+0.30%)
Aug 28, 2023 22.71 22.71 22.70 22.70 185 +0.02(+0.09%)
Aug 25, 2023 22.68 22.68 22.68 22.68 102 -0.01(-0.04%)
Aug 24, 2023 22.69 22.69 22.69 22.69 102 -0.02(-0.07%)
Aug 23, 2023 22.70 22.70 22.70 22.70 0 +0.08(+0.33%)
Aug 22, 2023 22.63 22.63 22.63 22.63 102 -0.00(-0.02%)
Aug 21, 2023 22.63 22.63 22.63 22.63 0 -0.04(-0.17%)
Aug 18, 2023 22.67 22.67 22.67 22.67 0 +0.03(+0.13%)
Aug 17, 2023 22.64 22.64 22.64 22.64 0 +0.00(+0.02%)
Aug 16, 2023 22.64 22.64 22.64 22.64 0 -0.03(-0.13%)
Aug 15, 2023 22.67 22.67 22.67 22.67 0 -0.02(-0.09%)
Aug 14, 2023 22.69 22.69 22.69 22.69 205 -0.02(-0.09%)
Aug 11, 2023 22.71 22.71 22.71 22.71 102 -0.05(-0.21%)
Aug 10, 2023 22.76 22.76 22.76 22.76 102 -0.03(-0.15%)
Aug 09, 2023 22.79 22.79 22.79 22.79 0 -0.01(-0.06%)
Aug 08, 2023 22.80 22.80 22.80 22.80 0 +0.02(+0.07%)
Aug 07, 2023 22.79 22.79 22.79 22.79 0 +0.01(+0.03%)
Aug 04, 2023 22.78 22.78 22.78 22.78 102 +0.08(+0.36%)
Aug 03, 2023 22.70 22.70 22.70 22.70 2 -0.02(-0.09%)
Aug 02, 2023 22.72 22.72 22.72 22.72 215 -0.01(-0.05%)
Aug 01, 2023 22.73 22.73 22.73 22.73 1,576 -0.04(-0.17%)
Jul 31, 2023 22.79 22.79 22.77 22.77 103 +0.03(+0.11%)
Jul 28, 2023 22.75 22.75 22.75 22.75 102 +0.05(+0.20%)
Jul 27, 2023 22.70 22.70 22.70 22.70 0 -0.07(-0.29%)
Jul 26, 2023 22.77 22.77 22.77 22.77 0 +0.05(+0.20%)
Jul 25, 2023 22.72 22.72 22.72 22.72 1 -0.05(-0.20%)
Jul 24, 2023 22.77 22.77 22.77 22.77 4 +0.02(+0.07%)
Jul 21, 2023 22.74 22.75 22.74 22.75 1,285 +0.01(+0.06%)
Jul 20, 2023 22.73 22.74 22.73 22.74 112 -0.04(-0.18%)
Jul 19, 2023 22.77 22.78 22.77 22.78 104 +0.02(+0.09%)
Jul 18, 2023 22.76 22.76 22.76 22.76 0 +0.01(+0.07%)
Jul 17, 2023 22.74 22.74 22.74 22.74 0 +0.02(+0.09%)
Jul 14, 2023 22.76 22.76 22.72 22.72 104 -0.08(-0.36%)
Jul 13, 2023 22.81 22.81 22.81 22.81 0 +0.08(+0.34%)
Jul 12, 2023 22.73 22.73 22.73 22.73 0 +0.09(+0.39%)
Jul 11, 2023 22.64 22.64 22.64 22.64 12 +0.02(+0.11%)
Jul 10, 2023 22.62 22.62 22.62 22.62 15 +0.05(+0.24%)
Jul 07, 2023 22.59 22.59 22.56 22.56 223 +0.01(+0.06%)
Jul 06, 2023 22.51 22.55 22.51 22.55 571 -0.07(-0.30%)
Jul 05, 2023 22.62 22.62 22.62 22.62 201 -0.03(-0.12%)
Jul 03, 2023 22.65 22.65 22.65 22.65 104 -0.01(-0.05%)
Jun 30, 2023 22.66 22.66 22.66 22.66 102 +0.02(+0.09%)
Jun 29, 2023 22.64 22.64 22.64 22.64 0 -0.06(-0.26%)
Jun 28, 2023 22.70 22.70 22.70 22.70 0 +0.04(+0.19%)
Jun 27, 2023 22.65 22.65 22.65 22.65 0 -0.04(-0.16%)
Jun 26, 2023 22.69 22.69 22.69 22.69 0 +0.03(+0.13%)
Jun 23, 2023 22.66 22.66 22.66 22.66 0 +0.02(+0.07%)
Jun 22, 2023 22.64 22.64 22.64 22.64 0 -0.06(-0.26%)
Jun 21, 2023 22.71 22.71 22.70 22.70 1,182 -0.01(-0.04%)
Jun 20, 2023 22.71 22.71 22.71 22.71 0 +0.03(+0.14%)
Jun 16, 2023 22.68 22.68 22.68 22.68 0 -0.03(-0.14%)
Jun 15, 2023 22.71 22.71 22.71 22.71 0 +0.07(+0.33%)
Jun 14, 2023 22.64 22.64 22.64 22.64 80 +0.01(+0.02%)
Jun 13, 2023 22.67 22.67 22.63 22.63 206 -0.04(-0.20%)
Jun 12, 2023 22.68 22.68 22.68 22.68 0 +0.04(+0.16%)
Jun 09, 2023 22.64 22.64 22.64 22.64 0 -0.06(-0.24%)
Jun 08, 2023 22.70 22.70 22.70 22.70 0 +0.07(+0.32%)
Jun 07, 2023 22.63 22.64 22.62 22.62 10,891 -0.07(-0.30%)
Jun 06, 2023 22.69 22.69 22.69 22.69 73 -0.02(-0.08%)
Jun 05, 2023 22.71 22.71 22.71 22.71 2 -0.00(-0.00%)
Jun 02, 2023 22.76 22.76 22.71 22.71 304 -0.06(-0.28%)
Jun 01, 2023 22.78 22.78 22.78 22.78 1 +0.03(+0.15%)
May 31, 2023 22.74 22.74 22.74 22.74 1 +0.03(+0.15%)
May 30, 2023 22.71 22.71 22.71 22.71 0 +0.08(+0.37%)
May 26, 2023 22.62 22.62 22.62 22.62 0 +0.00(+0.01%)
May 25, 2023 22.62 22.62 22.62 22.62 0 -0.07(-0.29%)
May 24, 2023 22.69 22.69 22.69 22.69 0 -0.04(-0.17%)
May 23, 2023 22.73 22.73 22.73 22.73 13 +0.02(+0.07%)
May 22, 2023 22.71 22.71 22.71 22.71 1 -0.00(-0.01%)
May 19, 2023 22.72 22.72 22.72 22.72 0 -0.01(-0.05%)
May 18, 2023 22.73 22.73 22.73 22.73 0 -0.04(-0.17%)
May 17, 2023 22.77 22.77 22.77 22.77 207 -0.03(-0.13%)
May 16, 2023 22.80 22.80 22.80 22.80 0 -0.04(-0.18%)
May 15, 2023 22.84 22.84 22.84 22.84 0 -0.01(-0.04%)
May 12, 2023 22.85 22.85 22.85 22.85 103 -0.05(-0.24%)
May 11, 2023 22.90 22.90 22.90 22.90 0 +0.02(+0.07%)
May 10, 2023 22.88 22.88 22.88 22.88 0 +0.08(+0.36%)
May 09, 2023 22.80 22.80 22.80 22.80 0 -0.00(-0.02%)
May 08, 2023 22.81 22.81 22.81 22.81 0 -0.04(-0.17%)
May 05, 2023 22.85 22.85 22.85 22.85 0 -0.07(-0.31%)
May 04, 2023 22.92 22.92 22.92 22.92 0 +0.02(+0.08%)
May 03, 2023 22.90 22.90 22.90 22.90 1 +0.06(+0.26%)
May 02, 2023 22.84 22.84 22.84 22.84 201 +0.08(+0.34%)
May 01, 2023 22.76 22.76 22.76 22.76 1 -0.07(-0.31%)
Apr 28, 2023 22.84 22.84 22.84 22.84 103 +0.06(+0.25%)
Apr 27, 2023 22.78 22.78 22.78 22.78 0 -0.05(-0.24%)
Apr 26, 2023 22.83 22.83 22.83 22.83 0 -0.03(-0.14%)
Apr 25, 2023 22.86 22.86 22.86 22.86 32 +0.08(+0.35%)
Apr 24, 2023 22.78 22.78 22.78 22.78 1 +0.03(+0.15%)
Apr 21, 2023 22.75 22.75 22.75 22.75 103 -0.00(-0.02%)
Apr 20, 2023 22.75 22.75 22.75 22.75 0 +0.06(+0.25%)
Apr 19, 2023 22.70 22.70 22.70 22.70 0 -0.04(-0.19%)
Apr 18, 2023 22.74 22.74 22.74 22.74 1,035 +0.00(+0.02%)
Apr 17, 2023 22.73 22.73 22.73 22.73 2,070 -0.05(-0.20%)
Apr 14, 2023 22.78 22.78 22.78 22.78 0 -0.06(-0.26%)
Apr 13, 2023 22.84 22.84 22.84 22.84 724 +0.05(+0.21%)
Apr 12, 2023 22.79 22.79 22.79 22.79 1 +0.03(+0.11%)
Apr 11, 2023 22.77 22.77 22.77 22.77 0 -0.01(-0.03%)
Apr 10, 2023 22.77 22.77 22.77 22.77 0 -0.06(-0.25%)
Apr 06, 2023 22.83 22.83 22.83 22.83 0 -0.03(-0.12%)
Apr 05, 2023 22.86 22.86 22.86 22.86 1 +0.02(+0.07%)
Apr 04, 2023 22.78 22.84 22.78 22.84 418 +0.03(+0.12%)
Apr 03, 2023 22.81 22.81 22.81 22.81 3 +0.08(+0.35%)
Mar 31, 2023 22.73 22.73 22.73 22.73 103 +0.08(+0.37%)
Mar 30, 2023 22.65 22.65 22.65 22.65 0 +0.00(+0.01%)
Mar 29, 2023 22.65 22.65 22.65 22.65 95 +0.03(+0.12%)
Mar 28, 2023 22.62 22.62 22.62 22.62 0 -0.01(-0.06%)
Mar 27, 2023 22.64 22.64 22.64 22.64 0 -0.13(-0.59%)
Mar 24, 2023 22.77 22.77 22.77 22.77 0 +0.03(+0.13%)
Mar 23, 2023 22.73 22.74 22.73 22.74 995 +0.05(+0.22%)
Mar 22, 2023 22.69 22.69 22.69 22.69 0 +0.11(+0.51%)
Mar 21, 2023 22.58 22.58 22.58 22.58 0 +0.01(+0.05%)
Mar 20, 2023 22.56 22.56 22.56 22.56 1 -0.05(-0.20%)
Mar 17, 2023 22.61 22.61 22.61 22.61 103 +0.12(+0.54%)
Mar 16, 2023 22.49 22.49 22.49 22.49 1 -0.06(-0.27%)
Mar 15, 2023 22.55 22.55 22.55 22.55 0 +0.08(+0.34%)
Mar 14, 2023 22.47 22.47 22.47 22.47 0 -0.00(-0.01%)
Mar 13, 2023 22.48 22.48 22.48 22.48 0 +0.03(+0.14%)
Mar 10, 2023 22.43 22.44 22.43 22.44 124 +0.12(+0.54%)
Mar 09, 2023 22.32 22.32 22.32 22.32 0 +0.06(+0.28%)
Mar 08, 2023 22.26 22.26 22.26 22.26 0 -0.02(-0.11%)
Mar 07, 2023 22.29 22.29 22.29 22.29 0 -0.06(-0.28%)
Mar 06, 2023 22.35 22.35 22.35 22.35 0 -0.02(-0.09%)
Mar 03, 2023 22.37 22.37 22.37 22.37 103 +0.05(+0.24%)
Mar 02, 2023 22.31 22.31 22.31 22.31 9 +0.01(+0.06%)
Mar 01, 2023 22.30 22.30 22.30 22.30 2 -0.07(-0.31%)
Feb 28, 2023 22.37 22.37 22.37 22.37 1 +0.00(+0.00%)
Feb 27, 2023 22.37 22.37 22.37 22.37 0 +0.03(+0.13%)
Feb 24, 2023 22.34 22.34 22.34 22.34 0 -0.06(-0.28%)
Feb 23, 2023 22.40 22.40 22.40 22.40 0 +0.02(+0.11%)
Feb 22, 2023 22.38 22.38 22.38 22.38 0 +0.01(+0.04%)
Feb 21, 2023 22.38 22.38 22.24 22.37 4,156 -0.09(-0.39%)
Feb 17, 2023 22.45 22.45 22.45 22.45 0 +0.03(+0.13%)
Feb 16, 2023 22.42 22.42 22.42 22.42 0 -0.01(-0.04%)
Feb 15, 2023 22.43 22.43 22.43 22.43 0 -0.02(-0.09%)
Feb 14, 2023 22.45 22.45 22.45 22.45 0 -0.04(-0.18%)
Feb 13, 2023 22.49 22.49 22.49 22.49 1 -0.01(-0.02%)
Feb 10, 2023 22.50 22.50 22.50 22.50 0 -0.03(-0.12%)
Feb 09, 2023 22.53 22.53 22.53 22.53 1 -0.03(-0.15%)
Feb 08, 2023 22.56 22.56 22.56 22.56 1 +0.00(+0.02%)
Feb 07, 2023 22.56 22.56 22.56 22.56 0 +0.01(+0.02%)
Feb 06, 2023 22.55 22.55 22.55 22.55 2 -0.09(-0.38%)
Feb 03, 2023 22.64 22.64 22.64 22.64 103 -0.11(-0.46%)
Feb 02, 2023 22.74 22.74 22.74 22.74 9 +0.02(+0.08%)
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.