Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 24.94 25.00 24.74 24.79 16,735 +0.05(+0.22%)
May 22, 2024 24.75 24.82 24.73 24.73 14,713 -0.20(-0.78%)
May 21, 2024 24.75 24.93 24.75 24.93 12,204 +0.08(+0.32%)
May 20, 2024 24.68 24.88 24.68 24.85 6,063 +0.09(+0.36%)
May 17, 2024 24.72 24.77 24.72 24.76 1,163 +0.08(+0.30%)
May 16, 2024 24.75 24.75 24.68 24.68 10,101 -0.12(-0.46%)
May 15, 2024 24.77 24.80 24.67 24.80 477 +0.19(+0.77%)
May 14, 2024 24.39 24.61 24.39 24.61 1,456 +0.19(+0.78%)
May 13, 2024 24.44 24.44 24.34 24.42 8,027 +0.02(+0.08%)
May 10, 2024 24.52 24.52 24.40 24.40 352 -0.05(-0.20%)
May 09, 2024 24.29 24.45 24.29 24.45 799 -0.00(-0.01%)
May 08, 2024 24.28 24.47 24.28 24.45 5,713 -0.05(-0.22%)
May 07, 2024 24.48 24.54 24.45 24.50 4,042 -0.05(-0.18%)
May 06, 2024 24.55 24.55 24.55 24.55 183 +0.01(+0.04%)
May 03, 2024 24.42 24.59 24.42 24.54 1,131 +0.30(+1.24%)
May 02, 2024 24.23 24.27 24.17 24.24 8,900 +0.19(+0.79%)
May 01, 2024 23.95 24.05 23.95 24.05 392 +0.04(+0.17%)
Apr 30, 2024 24.02 24.15 23.96 24.01 12,447 -0.16(-0.68%)
Apr 29, 2024 24.15 24.21 24.15 24.17 1,072 +0.21(+0.89%)
Apr 26, 2024 23.87 23.98 23.81 23.96 20,757 +0.14(+0.59%)
Apr 25, 2024 23.51 23.82 23.51 23.82 1,129 +0.10(+0.42%)
Apr 24, 2024 23.63 23.72 23.63 23.72 825 +0.07(+0.29%)
Apr 23, 2024 23.53 23.68 23.48 23.65 3,968 +0.19(+0.82%)
Apr 22, 2024 23.42 23.51 23.23 23.46 12,981 +0.08(+0.34%)
Apr 19, 2024 23.32 23.48 23.32 23.38 9,588 -0.10(-0.40%)
Apr 18, 2024 23.65 23.66 23.44 23.48 13,166 -0.12(-0.51%)
Apr 17, 2024 23.94 23.94 23.52 23.59 8,529 -0.01(-0.02%)
Apr 16, 2024 23.41 23.61 23.34 23.60 18,603 -0.28(-1.17%)
Apr 15, 2024 24.20 24.20 23.84 23.88 13,012 -0.32(-1.32%)
Apr 12, 2024 24.13 24.42 24.05 24.20 10,780 -0.45(-1.83%)
Apr 11, 2024 24.45 24.65 24.27 24.65 14,507 +0.21(+0.86%)
Apr 10, 2024 24.36 24.55 24.19 24.44 77,738 -0.19(-0.78%)
Apr 09, 2024 24.63 24.65 24.61 24.63 6,698 +0.09(+0.38%)
Apr 08, 2024 24.53 24.55 24.44 24.54 3,875 +0.08(+0.33%)
Apr 05, 2024 24.33 24.48 24.33 24.46 4,385 -0.02(-0.08%)
Apr 04, 2024 24.72 24.77 24.48 24.48 2,349 -0.01(-0.04%)
Apr 03, 2024 24.24 24.58 24.14 24.49 6,147 +0.11(+0.46%)
Apr 02, 2024 24.35 24.40 24.34 24.38 5,865 +0.02(+0.10%)
Apr 01, 2024 24.35 24.51 24.35 24.35 16,101 -0.13(-0.51%)
Mar 28, 2024 24.44 24.50 24.44 24.48 12,223 +0.05(+0.23%)
Mar 27, 2024 24.37 24.43 24.43 1,821 +0.05(+0.23%)
Mar 26, 2024 24.41 24.49 24.37 24.37 17,181 -0.12(-0.51%)
Mar 25, 2024 24.50 24.59 24.41 24.50 124,426 -0.02(-0.09%)
Mar 22, 2024 24.53 24.66 24.52 24.52 118,267 -0.03(-0.13%)
Mar 21, 2024 24.57 24.67 24.55 24.55 6,519 +0.02(+0.08%)
Mar 20, 2024 24.27 24.55 24.27 24.53 22,795 +0.21(+0.86%)
Mar 19, 2024 24.30 24.36 22.45 24.32 2,042 -0.04(-0.17%)
Mar 18, 2024 24.36 24.43 24.36 24.36 10,129 -0.01(-0.04%)
Mar 15, 2024 24.32 24.42 24.21 24.37 18,632 -0.06(-0.24%)
Mar 14, 2024 24.51 24.51 24.43 24.43 517 +0.05(+0.20%)
Mar 13, 2024 24.42 24.45 24.38 24.38 617 -0.16(-0.65%)
Mar 12, 2024 24.47 24.54 24.47 24.54 511 +0.10(+0.41%)
Mar 11, 2024 24.45 24.55 24.30 24.44 3,736 -0.02(-0.08%)
Mar 08, 2024 24.61 24.68 24.46 24.46 863 -0.08(-0.33%)
Mar 07, 2024 24.39 24.54 24.39 24.54 1,725 +0.21(+0.86%)
Mar 06, 2024 24.30 24.45 24.30 24.33 3,641 +0.26(+1.09%)
Mar 05, 2024 24.31 24.31 24.05 24.07 24,751 -0.27(-1.10%)
Mar 04, 2024 24.41 24.44 24.29 24.34 8,537 +0.11(+0.43%)
Mar 01, 2024 24.16 24.23 24.16 24.23 368 +0.21(+0.87%)
Feb 29, 2024 24.00 24.02 24.00 24.02 322 +0.11(+0.48%)
Feb 28, 2024 24.85 24.85 23.91 23.91 727 -0.20(-0.83%)
Feb 27, 2024 24.08 24.15 24.00 24.11 4,862 +0.02(+0.06%)
Feb 26, 2024 24.04 24.09 24.04 24.09 400 -0.14(-0.56%)
Feb 23, 2024 24.20 24.24 24.20 24.23 1,202 -0.10(-0.41%)
Feb 22, 2024 24.30 24.32 24.30 24.32 442 +0.28(+1.16%)
Feb 21, 2024 24.05 24.05 24.05 24.05 11 -0.10(-0.43%)
Feb 20, 2024 24.06 24.15 24.06 24.15 253 +0.22(+0.94%)
Feb 16, 2024 23.87 23.93 23.87 23.93 3,800 +0.03(+0.10%)
Feb 15, 2024 23.90 23.90 23.90 23.90 36 +0.04(+0.19%)
Feb 14, 2024 23.86 23.86 23.86 23.86 22 +0.31(+1.30%)
Feb 13, 2024 23.66 23.72 23.52 23.55 1,382 -0.25(-1.06%)
Feb 12, 2024 23.68 23.90 23.68 23.80 916 +0.08(+0.32%)
Feb 09, 2024 23.55 23.83 23.52 23.73 2,723 -0.10(-0.44%)
Feb 08, 2024 23.83 23.83 23.60 23.83 3,603 -0.01(-0.02%)
Feb 07, 2024 23.80 23.86 23.80 23.84 5,412 +0.15(+0.63%)
Feb 06, 2024 23.65 23.68 23.63 23.68 680 +0.29(+1.22%)
Feb 05, 2024 23.38 23.43 23.38 23.40 1,238 +0.11(+0.49%)
Feb 02, 2024 23.04 23.30 23.04 23.29 1,019 +0.14(+0.59%)
Feb 01, 2024 22.99 23.15 22.99 23.15 324 +0.27(+1.19%)
Jan 31, 2024 22.97 22.97 22.82 22.88 6,221 +0.02(+0.09%)
Jan 30, 2024 22.86 22.86 22.86 22.86 23 -0.06(-0.26%)
Jan 29, 2024 22.97 22.97 22.77 22.91 2,171 +0.12(+0.53%)
Jan 26, 2024 22.78 22.82 22.78 22.80 843 +0.18(+0.78%)
Jan 25, 2024 22.60 22.62 22.42 22.62 6,976 -0.01(-0.03%)
Jan 24, 2024 22.65 22.65 22.62 22.62 447 +0.08(+0.35%)
Jan 23, 2024 22.46 22.55 22.46 22.55 3,792 +0.07(+0.31%)
Jan 22, 2024 22.35 22.68 22.35 22.48 4,677 +0.01(+0.05%)
Jan 19, 2024 22.10 22.46 22.10 22.46 6,558 +0.31(+1.40%)
Jan 18, 2024 22.16 22.16 22.16 22.16 172 +0.16(+0.73%)
Jan 17, 2024 21.80 22.12 21.80 22.00 23,218 -0.11(-0.50%)
Jan 16, 2024 22.30 22.30 22.11 22.11 1,627 -0.54(-2.38%)
Jan 12, 2024 22.60 22.64 22.57 22.64 423 +0.28(+1.25%)
Jan 11, 2024 22.41 22.46 22.36 22.36 2,156 +0.01(+0.05%)
Jan 10, 2024 22.38 22.38 22.35 22.35 1,444 -0.06(-0.29%)
Jan 09, 2024 22.19 24.40 22.19 22.42 2,742 -0.21(-0.91%)
Jan 08, 2024 22.62 22.62 22.62 22.62 318 +0.07(+0.31%)
Jan 05, 2024 22.55 22.63 22.48 22.55 6,153 +0.05(+0.22%)
Jan 04, 2024 22.51 22.53 22.50 22.50 2,655 -0.04(-0.18%)
Jan 03, 2024 22.47 22.55 22.47 22.55 1,887 -0.17(-0.75%)
Jan 02, 2024 22.72 22.86 22.71 22.71 2,212 -0.23(-1.02%)
Dec 29, 2023 22.80 22.97 22.80 22.95 2,512 -0.05(-0.22%)
Dec 28, 2023 23.26 23.26 23.00 23.00 651 +0.25(+1.11%)
Dec 27, 2023 22.75 22.75 22.75 22.75 10 +0.09(+0.41%)
Dec 26, 2023 22.61 22.67 22.61 22.65 406 +0.26(+1.16%)
Dec 22, 2023 22.36 22.41 22.34 22.39 943 -0.03(-0.13%)
Dec 21, 2023 22.64 22.64 22.33 22.42 3,064 -0.57(-2.48%)
Dec 20, 2023 22.18 22.99 22.18 22.99 265 +0.65(+2.91%)
Dec 19, 2023 22.34 22.34 22.34 22.34 0 +0.14(+0.64%)
Dec 18, 2023 22.32 22.32 22.17 22.20 3,855 -0.07(-0.31%)
Dec 15, 2023 22.31 22.32 22.27 22.27 1,052 -0.09(-0.42%)
Dec 14, 2023 22.16 22.36 22.16 22.36 2,845 +0.25(+1.15%)
Dec 13, 2023 21.64 22.16 21.63 22.11 6,868 +0.42(+1.96%)
Dec 12, 2023 21.56 21.70 21.56 21.68 540 -0.13(-0.59%)
Dec 11, 2023 21.55 21.83 21.52 21.81 7,175 +0.18(+0.82%)
Dec 08, 2023 21.55 21.63 21.55 21.63 1,557 -0.10(-0.45%)
Dec 07, 2023 21.74 21.74 21.67 21.73 6,609 +0.07(+0.32%)
Dec 06, 2023 21.73 21.73 21.65 21.66 3,946 +0.03(+0.14%)
Dec 05, 2023 21.60 21.63 21.60 21.63 344 +0.15(+0.71%)
Dec 04, 2023 21.65 21.65 21.45 21.48 3,616 -0.23(-1.06%)
Dec 01, 2023 21.41 21.72 21.41 21.71 1,039 +0.28(+1.31%)
Nov 30, 2023 21.40 21.61 21.36 21.43 5,949 -0.04(-0.21%)
Nov 29, 2023 21.52 21.56 21.48 21.48 1,277 -0.07(-0.32%)
Nov 28, 2023 21.48 21.59 21.48 21.55 4,073 +0.22(+1.02%)
Nov 27, 2023 21.21 21.37 21.21 21.33 6,085 +0.07(+0.32%)
Nov 24, 2023 21.29 21.29 21.26 21.26 2,652 -0.01(-0.05%)
Nov 22, 2023 21.35 21.36 21.23 21.27 3,409 -0.10(-0.46%)
Nov 21, 2023 21.66 21.66 21.33 21.37 1,490 -0.17(-0.78%)
Nov 20, 2023 21.37 21.59 21.37 21.54 8,259 +0.27(+1.27%)
Nov 17, 2023 21.30 21.32 21.27 21.27 3,565 +0.03(+0.16%)
Nov 16, 2023 21.11 21.29 21.11 21.23 5,393 +0.04(+0.19%)
Nov 15, 2023 20.49 21.26 20.49 21.19 5,340 -0.01(-0.03%)
Nov 14, 2023 20.91 21.23 20.91 21.20 2,766 +0.53(+2.58%)
Nov 13, 2023 20.41 20.67 20.39 20.67 1,363 -0.17(-0.83%)
Nov 10, 2023 20.74 20.85 20.74 20.84 812 +0.33(+1.59%)
Nov 09, 2023 20.63 20.63 20.51 20.51 203 -0.12(-0.60%)
Nov 08, 2023 20.59 20.68 20.51 20.64 4,109 -0.13(-0.64%)
Nov 07, 2023 20.77 20.77 20.77 20.77 2,184 +0.03(+0.14%)
Nov 06, 2023 20.68 20.77 20.55 20.74 7,254 +0.25(+1.24%)
Nov 03, 2023 20.31 20.49 20.31 20.49 1,234 +0.25(+1.22%)
Nov 02, 2023 20.10 20.24 20.10 20.24 533 +0.33(+1.68%)
Nov 01, 2023 19.79 19.92 19.79 19.90 979 +0.30(+1.51%)
Oct 31, 2023 19.51 19.61 19.51 19.61 10,950 -0.03(-0.15%)
Oct 30, 2023 19.87 19.87 19.58 19.64 793 -0.10(-0.52%)
Oct 27, 2023 19.74 19.74 19.74 19.74 203 +0.04(+0.22%)
Oct 26, 2023 19.68 19.77 19.68 19.70 979 -0.06(-0.30%)
Oct 25, 2023 19.77 19.77 19.76 19.76 204 -0.35(-1.76%)
Oct 24, 2023 20.11 20.11 20.11 20.11 0 +0.19(+0.96%)
Oct 23, 2023 19.77 20.01 19.77 19.92 16,783 +0.01(+0.07%)
Oct 20, 2023 19.95 19.98 19.90 19.90 536 -0.25(-1.22%)
Oct 19, 2023 20.34 20.34 20.15 20.15 1,016 -0.04(-0.19%)
Oct 18, 2023 20.21 20.21 20.19 20.19 401 -0.23(-1.11%)
Oct 17, 2023 20.41 20.41 20.41 20.41 0 -0.15(-0.72%)
Oct 16, 2023 20.52 20.70 20.52 20.56 416 +0.09(+0.43%)
Oct 13, 2023 20.57 20.82 20.47 20.47 1,549 -0.15(-0.72%)
Oct 12, 2023 20.67 20.67 20.62 20.62 203 -0.13(-0.62%)
Oct 11, 2023 20.84 20.84 20.71 20.75 677 +0.07(+0.33%)
Oct 10, 2023 20.63 20.72 20.63 20.68 1,116 +0.26(+1.25%)
Oct 09, 2023 20.23 20.42 20.23 20.42 2,743 -0.26(-1.24%)
Oct 06, 2023 20.68 20.68 20.68 20.68 0 +0.25(+1.20%)
Oct 05, 2023 20.43 20.43 20.43 20.43 14 +0.02(+0.10%)
Oct 04, 2023 20.51 20.51 20.41 20.41 939 -0.07(-0.33%)
Oct 03, 2023 20.45 20.59 20.32 20.48 5,662 -0.20(-0.96%)
Oct 02, 2023 20.73 20.73 20.66 20.68 1,751 -0.09(-0.43%)
Sep 29, 2023 20.75 20.77 20.75 20.77 12,155 -0.00(-0.02%)
Sep 28, 2023 20.82 20.82 20.77 20.77 5,080 +0.10(+0.51%)
Sep 27, 2023 20.60 20.67 20.60 20.67 406 +0.13(+0.62%)
Sep 26, 2023 20.54 20.54 20.54 20.54 1 -0.28(-1.32%)
Sep 25, 2023 20.74 20.82 20.82 20.82 3,532 -0.14(-0.66%)
Sep 22, 2023 20.95 21.04 20.95 20.96 1,206 +0.26(+1.24%)
Sep 21, 2023 20.72 20.72 20.70 20.70 207 -0.37(-1.77%)
Sep 20, 2023 21.07 21.07 21.07 21.07 1 +0.08(+0.37%)
Sep 19, 2023 21.09 21.09 20.94 21.00 944 -0.23(-1.07%)
Sep 18, 2023 21.13 21.27 21.13 21.22 939 +0.04(+0.19%)
Sep 15, 2023 21.18 21.18 21.13 21.18 3,455 -0.12(-0.56%)
Sep 14, 2023 21.24 21.32 21.24 21.30 4,849 +0.12(+0.57%)
Sep 13, 2023 21.18 21.18 21.18 21.18 0 -0.02(-0.09%)
Sep 12, 2023 21.20 21.20 21.20 21.20 0 -0.11(-0.51%)
Sep 11, 2023 21.38 21.38 21.23 21.31 846 +0.21(+1.00%)
Sep 08, 2023 21.18 21.18 21.10 21.10 406 +0.02(+0.07%)
Sep 07, 2023 21.10 21.11 21.08 21.08 567 -0.25(-1.15%)
Sep 06, 2023 21.40 21.40 21.28 21.33 2,032 +0.01(+0.05%)
Sep 05, 2023 21.32 21.32 21.24 21.32 13,574 -0.09(-0.41%)
Sep 01, 2023 21.71 21.71 21.36 21.41 8,242 +0.07(+0.32%)
Aug 31, 2023 21.31 21.36 21.28 21.34 1,455 -0.15(-0.69%)
Aug 30, 2023 21.48 21.49 21.48 21.49 205 -0.19(-0.86%)
Aug 29, 2023 21.65 21.68 21.60 21.67 788 +0.31(+1.43%)
Aug 28, 2023 21.30 21.37 21.30 21.37 245 +0.17(+0.79%)
Aug 25, 2023 21.30 21.32 21.14 21.20 1,018 -0.01(-0.05%)
Aug 24, 2023 21.21 21.21 21.21 21.21 0 -0.13(-0.60%)
Aug 23, 2023 21.34 21.34 21.34 21.34 51 +0.52(+2.51%)
Aug 22, 2023 20.83 20.83 20.82 20.82 410 -0.03(-0.14%)
Aug 21, 2023 20.85 20.85 20.85 20.85 1 +0.05(+0.24%)
Aug 18, 2023 20.66 20.80 20.66 20.80 616 -0.09(-0.45%)
Aug 17, 2023 21.26 21.26 20.86 20.89 2,134 +0.12(+0.57%)
Aug 16, 2023 20.96 20.96 20.77 20.77 612 -0.03(-0.15%)
Aug 15, 2023 20.94 20.95 20.80 20.81 12,446 -0.36(-1.69%)
Aug 14, 2023 21.10 21.16 21.10 21.16 982 +0.08(+0.37%)
Aug 11, 2023 21.08 21.08 21.08 21.08 101 -0.22(-1.04%)
Aug 10, 2023 21.59 21.59 21.30 21.30 814 -0.15(-0.71%)
Aug 09, 2023 21.63 21.63 21.43 21.46 3,304 +0.01(+0.05%)
Aug 08, 2023 21.25 21.45 21.25 21.45 969 -0.09(-0.41%)
Aug 07, 2023 21.46 21.54 21.38 21.54 977 +0.08(+0.37%)
Aug 04, 2023 21.46 21.54 21.38 21.46 876 +0.09(+0.41%)
Aug 03, 2023 21.44 21.79 21.33 21.37 3,970 +0.03(+0.14%)
Aug 02, 2023 21.55 21.55 21.34 21.34 994 -0.42(-1.92%)
Aug 01, 2023 21.82 21.82 21.75 21.76 2,529 -0.27(-1.23%)
Jul 31, 2023 21.97 22.03 21.97 22.03 204 -0.13(-0.58%)
Jul 28, 2023 22.30 22.30 22.13 22.16 821 +0.46(+2.13%)
Jul 27, 2023 21.90 21.90 21.69 21.69 103 -0.34(-1.56%)
Jul 26, 2023 21.96 22.04 21.96 22.04 1,036 +0.09(+0.40%)
Jul 25, 2023 22.04 22.19 21.95 21.95 4,912 -0.09(-0.40%)
Jul 24, 2023 21.86 22.04 21.86 22.04 4,392 +0.39(+1.82%)
Jul 21, 2023 21.60 21.83 21.60 21.64 788,233 +0.05(+0.23%)
Jul 20, 2023 21.60 21.60 21.60 21.60 67 -0.12(-0.54%)
Jul 19, 2023 21.72 21.78 21.71 21.71 6,066 +0.08(+0.39%)
Jul 18, 2023 21.64 21.64 21.63 21.63 464 -0.18(-0.83%)
Jul 17, 2023 21.74 21.81 21.74 21.81 544 +0.08(+0.38%)
Jul 14, 2023 21.76 21.76 21.73 21.73 508 -0.16(-0.74%)
Jul 13, 2023 21.77 21.89 21.76 21.89 1,638 +0.03(+0.14%)
Jul 12, 2023 21.76 21.86 21.76 21.86 203 +0.52(+2.44%)
Jul 11, 2023 21.28 21.34 21.23 21.34 3,879 +0.19(+0.88%)
Jul 10, 2023 21.03 21.15 21.03 21.15 650 -0.19(-0.90%)
Jul 07, 2023 21.32 21.43 21.30 21.35 1,016 +0.36(+1.72%)
Jul 06, 2023 21.09 21.09 20.97 20.99 483 -0.34(-1.61%)
Jul 05, 2023 21.36 21.36 21.33 21.33 304 -0.12(-0.55%)
Jul 03, 2023 21.46 21.46 21.45 21.45 837 +0.20(+0.93%)
Jun 30, 2023 21.25 21.25 21.25 21.25 0 +0.34(+1.65%)
Jun 29, 2023 20.91 20.91 20.91 20.91 1 -0.01(-0.05%)
Jun 28, 2023 20.85 20.92 20.85 20.92 203 -0.10(-0.47%)
Jun 27, 2023 21.01 21.01 21.01 21.01 0 +0.21(+0.99%)
Jun 26, 2023 20.99 20.99 20.81 20.81 860 -0.02(-0.09%)
Jun 23, 2023 20.83 20.83 20.83 20.83 0 -0.24(-1.12%)
Jun 22, 2023 20.99 21.06 20.99 21.06 365 +0.03(+0.14%)
Jun 21, 2023 21.03 21.03 21.03 21.03 0 +0.14(+0.66%)
Jun 20, 2023 20.89 20.90 20.89 20.90 203 -0.23(-1.07%)
Jun 16, 2023 21.15 21.16 21.12 21.12 406 -0.08(-0.37%)
Jun 15, 2023 20.96 21.20 20.96 21.20 1,016 +0.32(+1.56%)
Jun 14, 2023 20.88 20.88 20.88 20.88 0 +0.08(+0.38%)
Jun 13, 2023 20.80 20.80 20.80 20.80 0 +0.26(+1.25%)
Jun 12, 2023 20.59 20.59 20.51 20.54 2,535 -0.04(-0.19%)
Jun 09, 2023 20.58 20.58 20.58 20.58 0 +0.00(+0.00%)
Jun 08, 2023 20.58 20.58 20.58 20.58 0 +0.29(+1.41%)
Jun 07, 2023 20.30 20.30 20.30 20.30 0 -0.22(-1.06%)
Jun 06, 2023 20.51 20.51 20.51 20.51 0 +0.24(+1.16%)
Jun 05, 2023 20.22 20.28 20.20 20.28 1,377 +0.03(+0.15%)
Jun 02, 2023 20.23 20.25 20.23 20.25 101 +0.26(+1.28%)
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.