Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 23.18 23.18 23.18 23.18 1 -0.04(-0.18%)
Nov 29, 2023 23.23 23.23 23.23 23.23 0 +0.04(+0.17%)
Nov 28, 2023 23.19 23.19 23.19 23.19 0 +0.09(+0.39%)
Nov 27, 2023 23.10 23.10 23.10 23.10 0 +0.04(+0.19%)
Nov 24, 2023 23.05 23.05 23.05 23.05 0 -0.02(-0.09%)
Nov 22, 2023 23.07 23.07 23.07 23.07 101 +0.01(+0.05%)
Nov 21, 2023 23.06 23.06 23.06 23.06 0 +0.02(+0.11%)
Nov 20, 2023 23.04 23.04 23.04 23.04 0 +0.01(+0.04%)
Nov 17, 2023 23.03 23.03 23.03 23.03 101 +0.00(+0.01%)
Nov 16, 2023 23.03 23.03 23.03 23.03 0 +0.05(+0.23%)
Nov 15, 2023 22.97 22.97 22.97 22.97 0 -0.04(-0.19%)
Nov 14, 2023 23.02 23.02 23.02 23.02 0 +0.13(+0.58%)
Nov 13, 2023 22.89 22.89 22.89 22.89 0 +0.00(+0.02%)
Nov 10, 2023 22.88 22.88 22.88 22.88 0 +0.02(+0.09%)
Nov 09, 2023 22.86 22.86 22.86 22.86 2 -0.05(-0.24%)
Nov 08, 2023 22.92 22.92 22.92 22.92 26 +0.00(+0.00%)
Nov 07, 2023 22.91 22.91 22.91 22.91 0 +0.04(+0.17%)
Nov 06, 2023 22.88 22.88 22.88 22.88 134 -0.05(-0.21%)
Nov 03, 2023 22.92 22.92 22.92 22.92 101 +0.07(+0.30%)
Nov 02, 2023 22.90 22.90 22.86 22.86 5,880 +0.03(+0.13%)
Nov 01, 2023 22.83 22.83 22.83 22.83 8 +0.09(+0.39%)
Oct 31, 2023 22.74 22.74 22.74 22.74 1 -0.00(-0.00%)
Oct 30, 2023 22.74 22.74 22.74 22.74 0 -0.02(-0.09%)
Oct 27, 2023 22.76 22.76 22.76 22.76 101 +0.01(+0.06%)
Oct 26, 2023 22.74 22.74 22.74 22.74 0 +0.04(+0.19%)
Oct 25, 2023 22.70 22.70 22.70 22.70 0 -0.03(-0.15%)
Oct 24, 2023 22.73 22.73 22.73 22.73 0 +0.01(+0.04%)
Oct 23, 2023 22.72 22.72 22.72 22.72 0 +0.03(+0.14%)
Oct 20, 2023 22.69 22.69 22.69 22.69 0 +0.05(+0.23%)
Oct 19, 2023 22.64 22.64 22.64 22.64 0 +0.01(+0.06%)
Oct 18, 2023 22.63 22.63 22.63 22.63 3 -0.04(-0.19%)
Oct 17, 2023 22.67 22.67 22.67 22.67 0 -0.07(-0.33%)
Oct 16, 2023 22.74 22.74 22.74 22.74 0 -0.03(-0.14%)
Oct 13, 2023 22.77 22.77 22.77 22.77 102 +0.01(+0.06%)
Oct 12, 2023 22.76 22.76 22.76 22.76 0 -0.04(-0.17%)
Oct 11, 2023 22.80 22.80 22.80 22.80 1 +0.00(+0.02%)
Oct 10, 2023 22.79 22.79 22.79 22.79 0 -0.01(-0.06%)
Oct 09, 2023 22.81 22.81 22.81 22.81 9 +0.10(+0.45%)
Oct 06, 2023 22.71 22.71 22.71 22.71 0 -0.02(-0.09%)
Oct 05, 2023 22.72 22.72 22.72 22.72 2 +0.01(+0.06%)
Oct 04, 2023 22.71 22.71 22.71 22.71 1 +0.07(+0.30%)
Oct 03, 2023 22.64 22.64 22.64 22.64 118 -0.06(-0.26%)
Oct 02, 2023 22.70 22.70 22.70 22.70 417 -0.05(-0.22%)
Sep 29, 2023 22.75 22.75 22.75 22.75 102 +0.00(+0.01%)
Sep 28, 2023 22.75 22.75 22.75 22.75 1 +0.05(+0.20%)
Sep 27, 2023 22.71 22.71 22.71 22.71 103 -0.04(-0.17%)
Sep 26, 2023 22.74 22.74 22.74 22.74 0 -0.01(-0.06%)
Sep 25, 2023 22.76 22.76 22.76 22.76 0 -0.02(-0.10%)
Sep 22, 2023 22.78 22.78 22.78 22.78 102 +0.03(+0.15%)
Sep 21, 2023 22.74 22.74 22.74 22.74 0 -0.03(-0.11%)
Sep 20, 2023 22.77 22.77 22.77 22.77 102 -0.02(-0.09%)
Sep 19, 2023 22.79 22.79 22.79 22.79 103 -0.03(-0.13%)
Sep 18, 2023 22.82 22.82 22.82 22.82 172 +0.01(+0.04%)
Sep 15, 2023 22.81 22.81 22.81 22.81 102 -0.01(-0.04%)
Sep 14, 2023 22.82 22.82 22.82 22.82 0 -0.01(-0.04%)
Sep 13, 2023 22.83 22.83 22.83 22.83 102 +0.02(+0.09%)
Sep 12, 2023 22.81 22.81 22.81 22.81 103 -0.00(-0.01%)
Sep 11, 2023 22.81 22.81 22.81 22.81 10 -0.00(-0.02%)
Sep 08, 2023 22.81 22.81 22.81 22.81 102 -0.01(-0.02%)
Sep 07, 2023 22.82 22.82 22.82 22.82 0 +0.05(+0.21%)
Sep 06, 2023 22.77 22.77 22.77 22.77 2 -0.03(-0.14%)
Sep 05, 2023 22.83 22.83 22.80 22.80 347 -0.04(-0.17%)
Sep 01, 2023 22.84 22.84 22.84 22.84 194 -0.03(-0.15%)
Aug 31, 2023 22.88 22.88 22.88 22.88 103 +0.04(+0.17%)
Aug 30, 2023 22.84 22.84 22.84 22.84 1 -0.01(-0.02%)
Aug 29, 2023 22.84 22.84 22.84 22.84 0 +0.07(+0.30%)
Aug 28, 2023 22.78 22.78 22.78 22.78 184 +0.02(+0.09%)
Aug 25, 2023 22.76 22.76 22.76 22.76 102 -0.01(-0.04%)
Aug 24, 2023 22.77 22.77 22.77 22.77 102 -0.02(-0.08%)
Aug 23, 2023 22.78 22.78 22.78 22.78 0 +0.08(+0.33%)
Aug 22, 2023 22.71 22.71 22.71 22.71 102 -0.00(-0.02%)
Aug 21, 2023 22.71 22.71 22.71 22.71 0 -0.04(-0.17%)
Aug 18, 2023 22.75 22.75 22.75 22.75 0 +0.03(+0.13%)
Aug 17, 2023 22.72 22.72 22.72 22.72 0 +0.00(+0.02%)
Aug 16, 2023 22.72 22.72 22.72 22.72 0 -0.03(-0.13%)
Aug 15, 2023 22.75 22.75 22.75 22.75 0 -0.02(-0.09%)
Aug 14, 2023 22.77 22.77 22.77 22.77 204 -0.02(-0.09%)
Aug 11, 2023 22.78 22.78 22.78 22.78 102 -0.05(-0.21%)
Aug 10, 2023 22.83 22.83 22.83 22.83 102 -0.03(-0.15%)
Aug 09, 2023 22.87 22.87 22.87 22.87 0 -0.01(-0.06%)
Aug 08, 2023 22.88 22.88 22.88 22.88 0 +0.02(+0.07%)
Aug 07, 2023 22.87 22.87 22.87 22.87 0 +0.01(+0.03%)
Aug 04, 2023 22.86 22.86 22.86 22.86 102 +0.08(+0.35%)
Aug 03, 2023 22.78 22.78 22.78 22.78 2 -0.02(-0.09%)
Aug 02, 2023 22.79 22.80 22.79 22.80 215 -0.01(-0.05%)
Aug 01, 2023 22.81 22.81 22.81 22.81 1,571 -0.04(-0.17%)
Jul 31, 2023 22.86 22.86 22.85 22.85 103 +0.03(+0.11%)
Jul 28, 2023 22.82 22.82 22.82 22.82 102 +0.05(+0.20%)
Jul 27, 2023 22.78 22.78 22.78 22.78 0 -0.07(-0.29%)
Jul 26, 2023 22.85 22.85 22.85 22.85 0 +0.05(+0.20%)
Jul 25, 2023 22.80 22.80 22.80 22.80 1 -0.05(-0.20%)
Jul 24, 2023 22.85 22.85 22.85 22.85 4 +0.02(+0.07%)
Jul 21, 2023 22.82 22.83 22.82 22.83 1,280 +0.01(+0.06%)
Jul 20, 2023 22.81 22.82 22.81 22.82 111 -0.04(-0.18%)
Jul 19, 2023 22.85 22.86 22.85 22.86 103 +0.02(+0.09%)
Jul 18, 2023 22.84 22.84 22.84 22.84 0 +0.01(+0.07%)
Jul 17, 2023 22.82 22.82 22.82 22.82 0 +0.02(+0.09%)
Jul 14, 2023 22.84 22.84 22.80 22.80 103 -0.08(-0.36%)
Jul 13, 2023 22.89 22.89 22.89 22.89 0 +0.08(+0.34%)
Jul 12, 2023 22.81 22.81 22.81 22.81 0 +0.09(+0.39%)
Jul 11, 2023 22.72 22.72 22.72 22.72 12 +0.02(+0.11%)
Jul 10, 2023 22.69 22.69 22.69 22.69 15 +0.05(+0.24%)
Jul 07, 2023 22.67 22.67 22.64 22.64 222 +0.01(+0.06%)
Jul 06, 2023 22.59 22.63 22.59 22.63 569 -0.07(-0.30%)
Jul 05, 2023 22.69 22.69 22.69 22.69 201 -0.03(-0.12%)
Jul 03, 2023 22.72 22.72 22.72 22.72 103 -0.01(-0.05%)
Jun 30, 2023 22.74 22.74 22.74 22.74 102 +0.02(+0.09%)
Jun 29, 2023 22.71 22.71 22.71 22.71 0 -0.06(-0.26%)
Jun 28, 2023 22.77 22.77 22.77 22.77 0 +0.04(+0.19%)
Jun 27, 2023 22.73 22.73 22.73 22.73 0 -0.04(-0.16%)
Jun 26, 2023 22.77 22.77 22.77 22.77 0 +0.03(+0.13%)
Jun 23, 2023 22.74 22.74 22.74 22.74 0 +0.02(+0.07%)
Jun 22, 2023 22.72 22.72 22.72 22.72 0 -0.06(-0.26%)
Jun 21, 2023 22.79 22.79 22.78 22.78 1,178 -0.01(-0.04%)
Jun 20, 2023 22.79 22.79 22.79 22.79 0 +0.03(+0.13%)
Jun 16, 2023 22.76 22.76 22.76 22.76 0 -0.03(-0.14%)
Jun 15, 2023 22.79 22.79 22.79 22.79 0 +0.07(+0.33%)
Jun 14, 2023 22.72 22.72 22.72 22.72 80 +0.01(+0.02%)
Jun 13, 2023 22.75 22.75 22.71 22.71 205 -0.04(-0.20%)
Jun 12, 2023 22.76 22.76 22.76 22.76 0 +0.04(+0.16%)
Jun 09, 2023 22.72 22.72 22.72 22.72 0 -0.06(-0.24%)
Jun 08, 2023 22.77 22.77 22.77 22.77 0 +0.07(+0.32%)
Jun 07, 2023 22.71 22.72 22.70 22.70 10,853 -0.07(-0.30%)
Jun 06, 2023 22.77 22.77 22.77 22.77 72 -0.02(-0.08%)
Jun 05, 2023 22.79 22.79 22.79 22.79 2 -0.00(-0.00%)
Jun 02, 2023 22.84 22.84 22.79 22.79 303 -0.06(-0.28%)
Jun 01, 2023 22.85 22.85 22.85 22.85 1 +0.03(+0.15%)
May 31, 2023 22.82 22.82 22.82 22.82 1 +0.03(+0.15%)
May 30, 2023 22.78 22.78 22.78 22.78 0 +0.08(+0.37%)
May 26, 2023 22.70 22.70 22.70 22.70 0 +0.00(+0.01%)
May 25, 2023 22.70 22.70 22.70 22.70 0 -0.07(-0.29%)
May 24, 2023 22.77 22.77 22.77 22.77 0 -0.04(-0.17%)
May 23, 2023 22.81 22.81 22.81 22.81 13 +0.02(+0.07%)
May 22, 2023 22.79 22.79 22.79 22.79 1 -0.00(-0.01%)
May 19, 2023 22.79 22.79 22.79 22.79 0 -0.01(-0.05%)
May 18, 2023 22.81 22.81 22.81 22.81 0 -0.04(-0.17%)
May 17, 2023 22.85 22.85 22.85 22.85 207 -0.03(-0.13%)
May 16, 2023 22.87 22.87 22.87 22.87 0 -0.04(-0.18%)
May 15, 2023 22.92 22.92 22.92 22.92 0 -0.01(-0.04%)
May 12, 2023 22.92 22.92 22.92 22.92 102 -0.05(-0.24%)
May 11, 2023 22.98 22.98 22.98 22.98 0 +0.02(+0.07%)
May 10, 2023 22.96 22.96 22.96 22.96 0 +0.08(+0.36%)
May 09, 2023 22.88 22.88 22.88 22.88 0 -0.00(-0.02%)
May 08, 2023 22.88 22.88 22.88 22.88 0 -0.04(-0.17%)
May 05, 2023 22.92 22.92 22.92 22.92 0 -0.07(-0.31%)
May 04, 2023 23.00 23.00 23.00 23.00 0 +0.02(+0.08%)
May 03, 2023 22.98 22.98 22.98 22.98 1 +0.06(+0.26%)
May 02, 2023 22.92 22.92 22.92 22.92 200 +0.08(+0.34%)
May 01, 2023 22.84 22.84 22.84 22.84 1 -0.07(-0.31%)
Apr 28, 2023 22.91 22.91 22.91 22.91 102 +0.06(+0.25%)
Apr 27, 2023 22.86 22.86 22.86 22.86 0 -0.05(-0.24%)
Apr 26, 2023 22.91 22.91 22.91 22.91 0 -0.03(-0.14%)
Apr 25, 2023 22.94 22.94 22.94 22.94 31 +0.08(+0.35%)
Apr 24, 2023 22.86 22.86 22.86 22.86 1 +0.03(+0.15%)
Apr 21, 2023 22.83 22.83 22.83 22.83 103 -0.00(-0.02%)
Apr 20, 2023 22.83 22.83 22.83 22.83 0 +0.06(+0.25%)
Apr 19, 2023 22.77 22.77 22.77 22.77 0 -0.04(-0.19%)
Apr 18, 2023 22.82 22.82 22.82 22.82 1,031 +0.00(+0.02%)
Apr 17, 2023 22.81 22.81 22.81 22.81 2,063 -0.05(-0.20%)
Apr 14, 2023 22.86 22.86 22.86 22.86 0 -0.06(-0.26%)
Apr 13, 2023 22.92 22.92 22.92 22.92 722 +0.05(+0.21%)
Apr 12, 2023 22.87 22.87 22.87 22.87 1 +0.03(+0.11%)
Apr 11, 2023 22.85 22.85 22.85 22.85 0 -0.01(-0.03%)
Apr 10, 2023 22.85 22.85 22.85 22.85 0 -0.06(-0.25%)
Apr 06, 2023 22.91 22.91 22.91 22.91 0 -0.03(-0.12%)
Apr 05, 2023 22.94 22.94 22.94 22.94 1 +0.02(+0.07%)
Apr 04, 2023 22.86 22.92 22.86 22.92 416 +0.03(+0.12%)
Apr 03, 2023 22.89 22.89 22.89 22.89 3 +0.08(+0.35%)
Mar 31, 2023 22.81 22.81 22.81 22.81 103 +0.08(+0.37%)
Mar 30, 2023 22.73 22.73 22.73 22.73 0 +0.00(+0.01%)
Mar 29, 2023 22.72 22.72 22.72 22.72 94 +0.03(+0.12%)
Mar 28, 2023 22.70 22.70 22.70 22.70 0 -0.01(-0.06%)
Mar 27, 2023 22.71 22.71 22.71 22.71 0 -0.13(-0.59%)
Mar 24, 2023 22.85 22.85 22.85 22.85 0 +0.03(+0.13%)
Mar 23, 2023 22.81 22.82 22.81 22.82 992 +0.05(+0.22%)
Mar 22, 2023 22.77 22.77 22.77 22.77 0 +0.11(+0.51%)
Mar 21, 2023 22.65 22.65 22.65 22.65 0 +0.01(+0.05%)
Mar 20, 2023 22.64 22.64 22.64 22.64 1 -0.05(-0.20%)
Mar 17, 2023 22.69 22.69 22.69 22.69 103 +0.12(+0.54%)
Mar 16, 2023 22.57 22.57 22.57 22.57 1 -0.06(-0.27%)
Mar 15, 2023 22.63 22.63 22.63 22.63 0 +0.08(+0.34%)
Mar 14, 2023 22.55 22.55 22.55 22.55 0 -0.00(-0.01%)
Mar 13, 2023 22.55 22.55 22.55 22.55 0 +0.03(+0.14%)
Mar 10, 2023 22.51 22.52 22.51 22.52 124 +0.12(+0.54%)
Mar 09, 2023 22.40 22.40 22.40 22.40 0 +0.06(+0.28%)
Mar 08, 2023 22.34 22.34 22.34 22.34 0 -0.02(-0.11%)
Mar 07, 2023 22.36 22.36 22.36 22.36 0 -0.06(-0.28%)
Mar 06, 2023 22.42 22.42 22.42 22.42 0 -0.02(-0.09%)
Mar 03, 2023 22.44 22.44 22.44 22.44 103 +0.05(+0.25%)
Mar 02, 2023 22.39 22.39 22.39 22.39 9 +0.01(+0.06%)
Mar 01, 2023 22.38 22.38 22.38 22.38 2 -0.07(-0.31%)
Feb 28, 2023 22.44 22.44 22.44 22.44 1 +0.00(+0.00%)
Feb 27, 2023 22.44 22.44 22.44 22.44 0 +0.03(+0.13%)
Feb 24, 2023 22.41 22.41 22.41 22.41 0 -0.06(-0.28%)
Feb 23, 2023 22.48 22.48 22.48 22.48 0 +0.02(+0.11%)
Feb 22, 2023 22.45 22.45 22.45 22.45 0 +0.01(+0.04%)
Feb 21, 2023 22.45 22.46 22.32 22.44 4,142 -0.09(-0.39%)
Feb 17, 2023 22.53 22.53 22.53 22.53 0 +0.03(+0.13%)
Feb 16, 2023 22.50 22.50 22.50 22.50 0 -0.01(-0.04%)
Feb 15, 2023 22.51 22.51 22.51 22.51 0 -0.02(-0.09%)
Feb 14, 2023 22.53 22.53 22.53 22.53 0 -0.04(-0.18%)
Feb 13, 2023 22.57 22.57 22.57 22.57 1 -0.01(-0.03%)
Feb 10, 2023 22.58 22.58 22.58 22.58 0 -0.03(-0.12%)
Feb 09, 2023 22.60 22.60 22.60 22.60 1 -0.03(-0.15%)
Feb 08, 2023 22.64 22.64 22.64 22.64 1 +0.00(+0.02%)
Feb 07, 2023 22.63 22.63 22.63 22.63 0 +0.01(+0.02%)
Feb 06, 2023 22.63 22.63 22.63 22.63 2 -0.09(-0.38%)
Feb 03, 2023 22.71 22.71 22.71 22.71 103 -0.11(-0.46%)
Feb 02, 2023 22.82 22.82 22.82 22.82 9 +0.02(+0.08%)
Feb 01, 2023 22.72 22.80 22.72 22.80 112 +0.07(+0.32%)
Jan 31, 2023 22.73 22.73 22.73 22.73 1 +0.07(+0.30%)
Jan 30, 2023 22.66 22.66 22.66 22.66 0 -0.03(-0.13%)
Jan 27, 2023 22.69 22.69 22.69 22.69 0 -0.01(-0.06%)
Jan 26, 2023 22.70 22.70 22.70 22.70 0 -0.01(-0.05%)
Jan 25, 2023 22.71 22.71 22.71 22.71 1 +0.01(+0.04%)
Jan 24, 2023 22.70 22.70 22.70 22.70 95 +0.02(+0.10%)
Jan 23, 2023 22.68 22.68 22.68 22.68 1 -0.03(-0.12%)
Jan 20, 2023 22.71 22.71 22.71 22.71 0 -0.02(-0.07%)
Jan 19, 2023 22.72 22.72 22.72 22.72 0 -0.02(-0.09%)
Jan 18, 2023 22.73 22.75 22.67 22.75 3,840 +0.09(+0.40%)
Jan 17, 2023 22.66 22.67 22.66 22.66 4,045 +0.02(+0.08%)
Jan 13, 2023 22.64 22.64 22.64 22.64 103 -0.05(-0.20%)
Jan 12, 2023 22.68 22.68 22.68 22.68 0 +0.07(+0.32%)
Jan 11, 2023 22.61 22.61 22.61 22.61 2 +0.05(+0.20%)
Jan 10, 2023 22.57 22.57 22.55 22.57 685 -0.01(-0.05%)
Jan 09, 2023 22.58 22.58 22.58 22.58 0 +0.02(+0.11%)
Jan 06, 2023 22.55 22.55 22.55 22.55 0 +0.13(+0.60%)
Jan 05, 2023 22.42 22.42 22.42 22.42 1 -0.03(-0.15%)
Jan 04, 2023 22.45 22.45 22.45 22.45 5 +0.03(+0.15%)
Jan 03, 2023 22.41 22.42 22.40 22.42 519 +0.03(+0.15%)
Dec 30, 2022 22.38 22.38 22.38 22.38 103 -0.03(-0.13%)
Dec 29, 2022 22.41 22.41 22.41 22.41 1 +0.03(+0.14%)
Dec 28, 2022 22.41 22.41 22.38 22.38 208 -0.01(-0.04%)
Dec 27, 2022 22.42 22.42 22.39 22.39 537 -0.06(-0.28%)
Dec 23, 2022 22.45 22.45 22.45 22.45 103 -0.05(-0.24%)
Dec 22, 2022 22.47 22.53 22.47 22.51 31,600 +0.03(+0.15%)
Dec 21, 2022 22.48 22.48 22.46 22.47 1,356 +0.04(+0.19%)
Dec 20, 2022 22.42 22.43 22.42 22.43 1,428 -0.03(-0.13%)
Dec 19, 2022 22.45 22.46 22.45 22.46 207 -0.05(-0.23%)
Dec 16, 2022 22.48 22.67 22.48 22.51 51,041 +0.01(+0.04%)
Dec 15, 2022 22.50 22.50 22.50 22.50 0 +0.00(+0.01%)
Dec 14, 2022 22.50 22.50 22.50 22.50 0 +0.03(+0.12%)
Dec 13, 2022 22.47 22.47 22.47 22.47 2 +0.05(+0.21%)
Dec 12, 2022 22.42 22.42 22.42 22.42 311 -0.00(-0.02%)
Dec 09, 2022 22.44 22.45 22.42 22.43 766 +0.00(+0.02%)
Dec 08, 2022 22.42 22.42 22.42 22.42 103 -0.04(-0.17%)
Dec 07, 2022 22.46 22.46 22.46 22.46 0 +0.07(+0.33%)
Dec 06, 2022 22.39 22.39 22.39 22.39 0 +0.02(+0.08%)
Dec 05, 2022 22.37 22.37 22.37 22.37 3 -0.09(-0.39%)
Dec 02, 2022 22.39 22.46 22.39 22.46 211 +0.02(+0.09%)
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.