Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 24.34 24.34 24.34 24.34 100 +0.24(+1.00%)
May 30, 2024 24.10 24.10 24.10 24.10 59 +0.19(+0.81%)
May 29, 2024 24.05 24.05 23.91 23.91 527 -0.45(-1.86%)
May 28, 2024 24.47 24.47 24.36 24.36 154 -0.22(-0.89%)
May 24, 2024 24.40 24.58 24.40 24.58 439 +0.18(+0.76%)
May 23, 2024 24.40 24.40 24.40 24.40 30 -0.20(-0.81%)
May 22, 2024 24.52 24.60 24.52 24.60 334 -0.10(-0.42%)
May 21, 2024 24.61 24.70 24.61 24.70 358 -0.04(-0.18%)
May 20, 2024 24.70 24.75 24.70 24.75 340 +0.00(+0.02%)
May 17, 2024 24.60 24.74 24.60 24.74 451 +0.07(+0.29%)
May 16, 2024 24.73 24.73 24.67 24.67 627 +0.01(+0.03%)
May 15, 2024 24.51 24.66 24.51 24.66 1,299 +0.24(+0.99%)
May 14, 2024 24.34 24.42 24.34 24.42 366 +0.09(+0.35%)
May 13, 2024 24.34 24.34 24.34 24.34 30 -0.05(-0.21%)
May 10, 2024 24.39 24.39 24.39 24.39 142 +0.20(+0.84%)
May 09, 2024 24.19 24.19 24.18 24.18 128 +0.17(+0.70%)
May 08, 2024 24.02 24.02 24.02 24.02 104 +0.06(+0.24%)
May 07, 2024 23.96 23.96 23.96 23.96 39 +0.08(+0.33%)
May 06, 2024 23.88 23.88 23.88 23.88 18 +0.13(+0.57%)
May 03, 2024 23.75 23.75 23.75 23.75 100 +0.30(+1.28%)
May 02, 2024 23.45 23.45 23.45 23.45 1 +0.28(+1.21%)
May 01, 2024 23.17 23.17 23.17 23.17 13 -0.04(-0.19%)
Apr 30, 2024 23.48 23.48 23.21 23.21 497 -0.07(-0.30%)
Apr 29, 2024 23.19 23.28 23.19 23.28 1,324 +0.07(+0.30%)
Apr 26, 2024 23.21 23.21 23.21 23.21 100 +0.24(+1.03%)
Apr 25, 2024 22.85 22.97 22.85 22.97 129 -0.03(-0.11%)
Apr 24, 2024 23.00 23.00 23.00 23.00 160 -0.02(-0.07%)
Apr 23, 2024 23.02 23.02 23.02 23.02 3 +0.19(+0.81%)
Apr 22, 2024 22.76 22.83 22.74 22.83 1,247 +0.12(+0.52%)
Apr 19, 2024 22.71 22.71 22.71 22.71 100 +0.01(+0.03%)
Apr 18, 2024 22.70 22.70 22.70 22.70 43 +0.22(+0.98%)
Apr 17, 2024 22.48 22.48 22.48 22.48 2 -0.14(-0.61%)
Apr 16, 2024 22.62 22.62 22.62 22.62 134 +0.01(+0.06%)
Apr 15, 2024 22.83 22.83 22.61 22.61 295 -0.15(-0.66%)
Apr 12, 2024 22.76 22.76 22.76 22.76 100 -0.28(-1.20%)
Apr 11, 2024 23.03 23.03 23.03 23.03 70 +0.01(+0.03%)
Apr 10, 2024 23.03 23.03 23.03 23.03 61 -0.31(-1.32%)
Apr 09, 2024 23.45 23.45 23.34 23.34 248 +0.11(+0.47%)
Apr 08, 2024 23.23 23.23 23.23 23.23 41 +0.03(+0.11%)
Apr 05, 2024 23.15 23.20 23.15 23.20 1,952 +0.07(+0.30%)
Apr 04, 2024 23.13 23.13 23.13 23.13 26 -0.13(-0.54%)
Apr 03, 2024 23.20 23.26 23.20 23.26 500 +0.03(+0.13%)
Apr 02, 2024 23.23 23.23 23.23 23.23 4 -0.28(-1.18%)
Apr 01, 2024 23.53 23.53 23.50 23.50 1,323 -0.09(-0.40%)
Mar 28, 2024 23.60 23.60 23.60 23.60 100 +0.01(+0.05%)
Mar 27, 2024 23.59 23.59 23.59 23.59 87 +0.22(+0.93%)
Mar 26, 2024 23.43 23.43 23.37 23.37 378 -0.00(-0.00%)
Mar 25, 2024 23.41 23.41 23.37 23.37 168 -0.17(-0.70%)
Mar 22, 2024 23.53 23.53 23.53 23.53 100 -0.05(-0.21%)
Mar 21, 2024 23.58 23.58 23.58 23.58 179 +0.02(+0.07%)
Mar 20, 2024 23.33 23.57 23.33 23.57 249 +0.20(+0.87%)
Mar 19, 2024 23.36 23.36 23.36 23.36 140 +0.07(+0.30%)
Mar 18, 2024 25.04 25.04 23.29 23.29 2,260 +0.10(+0.45%)
Mar 15, 2024 23.21 23.21 23.19 23.19 146 -0.11(-0.46%)
Mar 14, 2024 23.50 23.52 23.29 23.29 1,537 -0.18(-0.76%)
Mar 13, 2024 23.47 23.47 23.47 23.47 68 -0.04(-0.17%)
Mar 12, 2024 23.51 23.51 23.51 23.51 89 +0.11(+0.48%)
Mar 11, 2024 23.36 23.40 23.35 23.40 5,191 -0.15(-0.64%)
Mar 08, 2024 23.72 23.72 23.55 23.55 611 -0.15(-0.63%)
Mar 07, 2024 23.69 23.70 23.69 23.70 412 +0.40(+1.72%)
Mar 06, 2024 23.30 23.30 23.30 23.30 111 +0.17(+0.72%)
Mar 05, 2024 23.13 23.13 23.13 23.13 242 -0.08(-0.33%)
Mar 04, 2024 23.21 23.21 23.21 23.21 63 +0.08(+0.35%)
Mar 01, 2024 23.08 23.13 23.08 23.13 301 +0.26(+1.13%)
Feb 29, 2024 22.87 22.87 22.87 22.87 0 +0.10(+0.46%)
Feb 28, 2024 22.77 22.77 22.77 22.77 24 -0.08(-0.34%)
Feb 27, 2024 22.82 22.87 22.82 22.84 913 +0.04(+0.18%)
Feb 26, 2024 22.80 22.80 22.80 22.80 60 -0.05(-0.22%)
Feb 23, 2024 22.85 22.85 22.85 22.85 100 -0.04(-0.17%)
Feb 22, 2024 22.89 22.89 22.89 22.89 147 +0.09(+0.38%)
Feb 21, 2024 22.81 22.81 22.76 22.81 738 -0.04(-0.16%)
Feb 20, 2024 22.80 22.84 22.80 22.84 157 -0.00(-0.00%)
Feb 16, 2024 22.94 22.94 22.84 22.84 2,251 -0.04(-0.16%)
Feb 15, 2024 22.88 22.88 22.88 22.88 0 +0.38(+1.67%)
Feb 14, 2024 22.49 22.50 22.49 22.50 450 +0.19(+0.84%)
Feb 13, 2024 22.32 22.32 22.32 22.32 0 -0.15(-0.65%)
Feb 12, 2024 22.46 22.46 22.46 22.46 4 +0.00(+0.01%)
Feb 09, 2024 22.46 22.46 22.46 22.46 100 +0.01(+0.04%)
Feb 08, 2024 22.45 22.45 22.45 22.45 57 -0.06(-0.27%)
Feb 07, 2024 22.51 22.51 22.51 22.51 6 +0.24(+1.08%)
Feb 06, 2024 22.27 22.27 22.27 22.27 33 +0.19(+0.87%)
Feb 05, 2024 22.12 22.12 22.08 22.08 720 -0.08(-0.36%)
Feb 02, 2024 22.16 22.16 22.16 22.16 100 -0.08(-0.38%)
Feb 01, 2024 22.09 22.24 22.09 22.24 613 +0.34(+1.53%)
Jan 31, 2024 21.90 21.90 21.90 21.90 4 -0.17(-0.78%)
Jan 30, 2024 22.08 22.08 22.08 22.08 15 -0.01(-0.06%)
Jan 29, 2024 21.93 22.09 21.93 22.09 383 +0.16(+0.71%)
Jan 26, 2024 21.93 21.93 21.93 21.93 100 +0.10(+0.44%)
Jan 25, 2024 21.84 21.84 21.84 21.84 101 +0.01(+0.05%)
Jan 24, 2024 21.82 21.82 21.82 21.82 1 -0.03(-0.16%)
Jan 23, 2024 21.86 21.86 21.86 21.86 7 +0.04(+0.19%)
Jan 22, 2024 21.82 21.82 21.82 21.82 0 +0.11(+0.50%)
Jan 19, 2024 21.71 21.71 21.71 21.71 100 +0.22(+1.04%)
Jan 18, 2024 21.48 21.48 21.48 21.48 6 +0.14(+0.68%)
Jan 17, 2024 21.34 21.34 21.34 21.34 1 -0.13(-0.60%)
Jan 16, 2024 21.47 21.47 21.47 21.47 0 -0.18(-0.82%)
Jan 12, 2024 21.65 21.65 21.65 21.65 100 +0.05(+0.22%)
Jan 11, 2024 21.60 21.60 21.60 21.60 47 +0.00(+0.02%)
Jan 10, 2024 21.59 21.59 21.59 21.59 2 +0.10(+0.49%)
Jan 09, 2024 21.49 21.49 21.49 21.49 3 -0.07(-0.34%)
Jan 08, 2024 21.56 21.56 21.56 21.56 21 +0.29(+1.35%)
Jan 05, 2024 21.28 21.28 21.28 21.28 0 +0.00(+0.02%)
Jan 04, 2024 21.27 21.27 21.27 21.27 25 -0.05(-0.25%)
Jan 03, 2024 21.32 21.32 21.32 21.32 9 -0.24(-1.12%)
Jan 02, 2024 21.57 21.57 21.57 21.57 97 -0.12(-0.55%)
Dec 29, 2023 21.69 21.69 21.69 21.69 100 -0.04(-0.17%)
Dec 28, 2023 21.72 21.72 21.72 21.72 1 +0.01(+0.04%)
Dec 27, 2023 21.77 21.77 21.72 21.72 421 +0.04(+0.18%)
Dec 26, 2023 21.68 21.68 21.68 21.68 6 +0.09(+0.43%)
Dec 22, 2023 21.66 21.66 21.58 21.58 618 +0.05(+0.24%)
Dec 21, 2023 21.53 21.53 21.53 21.53 3 +0.21(+0.99%)
Dec 20, 2023 21.61 21.61 21.32 21.32 224 -0.23(-1.07%)
Dec 19, 2023 21.55 21.55 21.55 21.55 0 +0.15(+0.71%)
Dec 18, 2023 21.40 21.40 21.40 21.40 50 +0.06(+0.28%)
Dec 15, 2023 21.42 21.42 21.34 21.34 101 -0.05(-0.23%)
Dec 14, 2023 21.39 21.39 21.39 21.39 3 +0.08(+0.38%)
Dec 13, 2023 21.31 21.31 21.31 21.31 45 +0.25(+1.20%)
Dec 12, 2023 21.06 21.06 21.06 21.06 194 +0.00(+0.02%)
Dec 11, 2023 21.05 21.05 21.05 21.05 4 +0.10(+0.50%)
Dec 08, 2023 20.95 20.95 20.95 20.95 0 +0.00(+0.02%)
Dec 07, 2023 20.94 20.94 20.94 20.94 82 +0.19(+0.93%)
Dec 06, 2023 20.75 20.75 20.75 20.75 113 -0.04(-0.18%)
Dec 05, 2023 20.79 20.79 20.79 20.79 91 -0.09(-0.45%)
Dec 04, 2023 20.88 20.88 20.88 20.88 55 -0.07(-0.34%)
Dec 01, 2023 20.96 20.96 20.96 20.96 0 +0.17(+0.83%)
Nov 30, 2023 20.78 20.78 20.78 20.78 0 +0.08(+0.40%)
Nov 29, 2023 20.70 20.70 20.70 20.70 7 +0.02(+0.08%)
Nov 28, 2023 20.80 20.80 20.68 20.68 273 -0.01(-0.05%)
Nov 27, 2023 20.72 20.72 20.70 20.70 213 -0.03(-0.16%)
Nov 24, 2023 20.73 20.73 20.73 20.73 100 +0.05(+0.24%)
Nov 22, 2023 20.68 20.68 20.68 20.68 100 +0.14(+0.70%)
Nov 21, 2023 20.67 20.67 20.54 20.54 301 +0.01(+0.04%)
Nov 20, 2023 20.44 20.53 20.44 20.53 285 +0.09(+0.43%)
Nov 17, 2023 20.44 20.44 20.44 20.44 100 +0.05(+0.27%)
Nov 16, 2023 20.39 20.39 20.39 20.39 3 +0.04(+0.19%)
Nov 15, 2023 20.39 20.39 20.35 20.35 106 +0.05(+0.25%)
Nov 14, 2023 20.30 20.30 20.30 20.30 1 +0.45(+2.28%)
Nov 13, 2023 19.84 19.84 19.84 19.84 0 -0.04(-0.19%)
Nov 10, 2023 19.88 19.88 19.88 19.88 0 +0.28(+1.45%)
Nov 09, 2023 19.60 19.60 19.60 19.60 0 -0.17(-0.87%)
Nov 08, 2023 19.77 19.77 19.77 19.77 3 +0.02(+0.10%)
Nov 07, 2023 19.74 19.75 19.74 19.75 571 +0.04(+0.20%)
Nov 06, 2023 19.71 19.71 19.71 19.71 9 +0.00(+0.02%)
Nov 03, 2023 19.71 19.71 19.71 19.71 100 +0.26(+1.34%)
Nov 02, 2023 19.41 19.45 19.40 19.45 5,554 +0.40(+2.13%)
Nov 01, 2023 18.95 19.04 18.95 19.04 1,037 +0.08(+0.45%)
Oct 31, 2023 18.96 18.96 18.96 18.96 0 +0.18(+0.98%)
Oct 30, 2023 18.77 18.77 18.77 18.77 20 +0.20(+1.05%)
Oct 27, 2023 18.78 18.78 18.58 18.58 766 -0.12(-0.62%)
Oct 26, 2023 18.69 18.69 18.69 18.69 0 -0.11(-0.60%)
Oct 25, 2023 18.80 18.80 18.80 18.80 11 -0.28(-1.46%)
Oct 24, 2023 19.08 19.08 19.08 19.08 74 +0.11(+0.58%)
Oct 23, 2023 18.97 18.97 18.97 18.97 11 -0.13(-0.69%)
Oct 20, 2023 19.11 19.11 19.11 19.11 100 -0.25(-1.28%)
Oct 19, 2023 19.44 19.44 19.35 19.35 1,513 -0.19(-0.99%)
Oct 18, 2023 19.55 19.55 19.55 19.55 102 -0.23(-1.18%)
Oct 17, 2023 19.89 19.89 19.78 19.78 1,248 +0.05(+0.24%)
Oct 16, 2023 19.73 19.73 19.73 19.73 2 +0.22(+1.11%)
Oct 13, 2023 19.52 19.52 19.52 19.52 0 -0.13(-0.66%)
Oct 12, 2023 19.65 19.65 19.65 19.65 0 -0.20(-0.98%)
Oct 11, 2023 19.84 19.84 19.84 19.84 0 +0.11(+0.58%)
Oct 10, 2023 19.73 19.73 19.73 19.73 0 +0.14(+0.73%)
Oct 09, 2023 19.59 19.59 19.59 19.59 0 +0.08(+0.40%)
Oct 06, 2023 19.51 19.51 19.51 19.51 100 +0.14(+0.74%)
Oct 05, 2023 19.37 19.37 19.37 19.37 2 -0.03(-0.17%)
Oct 04, 2023 19.40 19.40 19.40 19.40 9 +0.21(+1.10%)
Oct 03, 2023 19.17 19.19 19.17 19.19 123 -0.22(-1.15%)
Oct 02, 2023 19.41 19.41 19.41 19.41 0 -0.09(-0.46%)
Sep 29, 2023 19.50 19.50 19.50 19.50 100 -0.00(-0.01%)
Sep 28, 2023 19.55 19.55 19.50 19.50 1,802 +0.08(+0.39%)
Sep 27, 2023 19.43 19.43 19.43 19.43 50 +0.02(+0.09%)
Sep 26, 2023 19.41 19.41 19.41 19.41 42 -0.29(-1.48%)
Sep 25, 2023 19.68 19.70 19.70 19.70 3,778 +0.02(+0.10%)
Sep 22, 2023 19.68 19.68 19.68 19.68 100 -0.06(-0.32%)
Sep 21, 2023 19.79 19.81 19.74 19.74 1,580 -0.34(-1.67%)
Sep 20, 2023 20.08 20.08 20.08 20.08 1 -0.10(-0.52%)
Sep 19, 2023 20.18 20.18 20.18 20.18 55 -0.02(-0.09%)
Sep 18, 2023 20.20 20.20 20.20 20.20 0 -0.02(-0.12%)
Sep 15, 2023 20.23 20.23 20.23 20.23 0 -0.17(-0.81%)
Sep 14, 2023 20.27 20.39 20.27 20.39 1,251 +0.21(+1.05%)
Sep 13, 2023 20.20 20.22 20.18 20.18 255 +0.04(+0.19%)
Sep 12, 2023 20.15 20.17 20.14 20.14 1,269 -0.24(-1.17%)
Sep 11, 2023 20.38 20.38 20.38 20.38 50 +0.15(+0.77%)
Sep 08, 2023 20.23 20.23 20.23 20.23 100 -0.01(-0.06%)
Sep 07, 2023 20.29 20.29 20.24 20.24 554 -0.10(-0.47%)
Sep 06, 2023 20.33 20.33 20.33 20.33 4 -0.12(-0.59%)
Sep 05, 2023 20.45 20.45 20.45 20.45 45 -0.15(-0.75%)
Sep 01, 2023 20.71 20.71 20.61 20.61 840 +0.09(+0.45%)
Aug 31, 2023 20.59 20.59 20.52 20.52 196 -0.02(-0.10%)
Aug 30, 2023 20.54 20.54 20.54 20.54 0 +0.02(+0.09%)
Aug 29, 2023 20.39 20.55 20.39 20.52 1,325 +0.26(+1.26%)
Aug 28, 2023 20.26 20.26 20.26 20.26 67 +0.12(+0.59%)
Aug 25, 2023 20.14 20.14 20.14 20.14 100 +0.11(+0.57%)
Aug 24, 2023 20.03 20.03 20.03 20.03 0 -0.22(-1.09%)
Aug 23, 2023 20.25 20.25 20.25 20.25 85 +0.18(+0.87%)
Aug 22, 2023 20.07 20.07 20.07 20.07 8 -0.06(-0.28%)
Aug 21, 2023 20.13 20.13 20.13 20.13 54 +0.10(+0.50%)
Aug 18, 2023 20.03 20.03 20.03 20.03 100 -0.03(-0.13%)
Aug 17, 2023 20.20 20.20 20.06 20.06 182 -0.15(-0.73%)
Aug 16, 2023 20.20 20.20 20.20 20.20 0 -0.17(-0.82%)
Aug 15, 2023 20.37 20.37 20.37 20.37 58 -0.21(-1.03%)
Aug 14, 2023 20.58 20.58 20.58 20.58 39 +0.03(+0.14%)
Aug 11, 2023 20.52 20.55 20.52 20.55 305 -0.01(-0.05%)
Aug 10, 2023 20.79 20.79 20.56 20.56 117 +0.02(+0.09%)
Aug 09, 2023 20.67 20.67 20.55 20.55 1,077 -0.12(-0.58%)
Aug 08, 2023 20.57 20.67 20.57 20.67 1,107 -0.05(-0.26%)
Aug 07, 2023 20.72 20.72 20.72 20.72 1 +0.12(+0.56%)
Aug 04, 2023 20.60 20.60 20.60 20.60 100 -0.13(-0.62%)
Aug 03, 2023 20.74 20.74 20.73 20.73 410 -0.06(-0.27%)
Aug 02, 2023 20.79 20.79 20.79 20.79 0 -0.17(-0.82%)
Aug 01, 2023 20.96 20.96 20.96 20.96 0 -0.03(-0.13%)
Jul 31, 2023 20.99 20.99 20.99 20.99 8 -0.00(-0.01%)
Jul 28, 2023 20.99 20.99 20.99 20.99 100 +0.14(+0.65%)
Jul 27, 2023 20.86 20.86 20.86 20.86 52 -0.15(-0.71%)
Jul 26, 2023 21.00 21.00 21.00 21.00 21 -0.05(-0.26%)
Jul 25, 2023 21.06 21.06 21.06 21.06 35 +0.13(+0.62%)
Jul 24, 2023 20.97 20.97 20.93 20.93 101 +0.04(+0.17%)
Jul 21, 2023 20.89 20.89 20.89 20.89 100 +0.06(+0.28%)
Jul 20, 2023 20.83 20.83 20.83 20.83 2 -0.08(-0.40%)
Jul 19, 2023 20.97 20.97 20.91 20.92 464 +0.04(+0.17%)
Jul 18, 2023 20.82 20.90 20.82 20.88 761 +0.11(+0.52%)
Jul 17, 2023 20.77 20.77 20.77 20.77 42 +0.08(+0.39%)
Jul 14, 2023 20.69 20.69 20.69 20.69 100 -0.03(-0.16%)
Jul 13, 2023 20.73 20.73 20.73 20.73 33 +0.18(+0.85%)
Jul 12, 2023 20.55 20.55 20.55 20.55 0 +0.11(+0.53%)
Jul 11, 2023 20.44 20.44 20.44 20.44 5 +0.16(+0.77%)
Jul 10, 2023 20.29 20.29 20.29 20.29 2 +0.07(+0.34%)
Jul 07, 2023 20.22 20.22 20.22 20.22 100 -0.01(-0.04%)
Jul 06, 2023 20.22 20.22 20.22 20.22 26 -0.15(-0.74%)
Jul 05, 2023 20.38 20.38 20.38 20.38 36 -0.09(-0.42%)
Jul 03, 2023 20.49 20.49 20.46 20.46 659 +0.01(+0.05%)
Jun 30, 2023 20.47 20.50 20.45 20.45 307 +0.24(+1.21%)
Jun 29, 2023 20.21 20.21 20.21 20.21 50 +0.15(+0.76%)
Jun 28, 2023 20.05 20.05 20.05 20.05 15 -0.05(-0.23%)
Jun 27, 2023 20.04 20.10 20.04 20.10 329 +0.13(+0.65%)
Jun 26, 2023 20.01 20.06 19.97 19.97 620 -0.05(-0.23%)
Jun 23, 2023 20.02 20.02 20.02 20.02 58 -0.17(-0.85%)
Jun 22, 2023 20.19 20.19 20.19 20.19 208 +0.02(+0.12%)
Jun 21, 2023 20.16 20.16 20.16 20.16 38 -0.09(-0.43%)
Jun 20, 2023 20.45 20.45 20.25 20.25 145 -0.15(-0.76%)
Jun 16, 2023 20.44 20.44 20.41 20.41 254 +0.01(+0.05%)
Jun 15, 2023 20.40 20.40 20.40 20.40 102 +0.28(+1.38%)
Jun 14, 2023 20.18 20.18 20.12 20.12 133 +0.02(+0.12%)
Jun 13, 2023 20.13 20.13 20.08 20.09 303 +0.23(+1.17%)
Jun 12, 2023 19.82 19.86 19.80 19.86 328 +0.18(+0.90%)
Jun 09, 2023 19.72 19.72 19.68 19.68 240 +0.00(+0.03%)
Jun 08, 2023 19.63 19.68 19.63 19.68 145 +0.12(+0.60%)
Jun 07, 2023 19.56 19.56 19.56 19.56 0 -0.06(-0.32%)
Jun 06, 2023 19.62 19.62 19.62 19.62 0 +0.11(+0.56%)
Jun 05, 2023 19.52 19.52 19.52 19.52 52 -0.08(-0.39%)
Jun 02, 2023 19.59 19.59 19.59 19.59 100 +0.39(+2.02%)
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.