Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 25.45 25.45 25.45 25.45 2 +0.02(+0.08%)
Feb 28, 2024 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Feb 27, 2024 25.43 25.43 25.43 25.43 0 -0.02(-0.09%)
Feb 26, 2024 25.45 25.45 25.45 25.45 0 -0.01(-0.06%)
Feb 23, 2024 25.47 25.47 25.47 25.47 0 +0.02(+0.09%)
Feb 22, 2024 25.45 25.45 25.45 25.45 2 +0.08(+0.33%)
Feb 21, 2024 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
Feb 20, 2024 25.36 25.36 25.36 25.36 83 +0.00(+0.00%)
Feb 16, 2024 25.36 25.36 25.36 25.36 104 -0.04(-0.15%)
Feb 15, 2024 25.40 25.40 25.40 25.40 1 +0.07(+0.27%)
Feb 14, 2024 25.33 25.33 25.33 25.33 2 +0.03(+0.13%)
Feb 13, 2024 25.30 25.30 25.30 25.30 123 -0.18(-0.70%)
Feb 12, 2024 25.48 25.48 25.48 25.48 19,152 +0.02(+0.09%)
Feb 09, 2024 25.45 25.45 25.45 25.45 0 +0.02(+0.09%)
Feb 08, 2024 25.43 25.43 25.43 25.43 53 +0.00(+0.00%)
Feb 07, 2024 25.43 25.43 25.43 25.43 4 +0.00(+0.01%)
Feb 06, 2024 25.43 25.43 25.43 25.43 2 +0.07(+0.28%)
Feb 05, 2024 25.41 25.41 25.36 25.36 2,503 -0.10(-0.40%)
Feb 02, 2024 25.46 25.46 25.46 25.46 134 -0.07(-0.28%)
Feb 01, 2024 25.53 25.53 25.53 25.53 2 +0.09(+0.34%)
Jan 31, 2024 25.44 25.44 25.44 25.44 0 -0.02(-0.08%)
Jan 30, 2024 25.46 25.46 25.46 25.46 0 -0.00(-0.02%)
Jan 29, 2024 25.47 25.47 25.47 25.47 1 +0.04(+0.15%)
Jan 26, 2024 25.39 25.43 25.39 25.43 221 -0.02(-0.08%)
Jan 25, 2024 25.45 25.45 25.45 25.45 104 +0.11(+0.45%)
Jan 24, 2024 25.33 25.33 25.33 25.33 104 +0.00(+0.00%)
Jan 23, 2024 25.33 25.33 25.33 25.33 125 -0.01(-0.06%)
Jan 22, 2024 25.35 25.35 25.35 25.35 0 +0.07(+0.27%)
Jan 19, 2024 25.28 25.28 25.28 25.28 112 +0.01(+0.04%)
Jan 18, 2024 25.27 25.27 25.27 25.27 2 +0.07(+0.28%)
Jan 17, 2024 25.20 25.20 25.20 25.20 104 -0.08(-0.30%)
Jan 16, 2024 25.33 25.33 25.24 25.28 960 -0.11(-0.43%)
Jan 12, 2024 25.34 25.39 25.34 25.39 313 +0.12(+0.47%)
Jan 11, 2024 25.30 25.30 25.26 25.27 25,758 -0.02(-0.09%)
Jan 10, 2024 25.26 25.29 25.26 25.29 313 +0.06(+0.25%)
Jan 09, 2024 25.18 25.23 25.18 25.23 106 +0.11(+0.42%)
Jan 08, 2024 25.10 25.12 25.10 25.12 463 +0.13(+0.54%)
Jan 05, 2024 25.05 25.08 24.99 24.99 525 -0.07(-0.27%)
Jan 04, 2024 25.11 25.11 25.06 25.06 733 +0.03(+0.11%)
Jan 03, 2024 25.12 25.13 25.03 25.03 344 -0.13(-0.53%)
Jan 02, 2024 25.30 25.30 25.16 25.16 2,629 -0.27(-1.05%)
Dec 29, 2023 25.42 25.43 25.39 25.43 208 -0.02(-0.08%)
Dec 28, 2023 25.46 25.46 25.45 25.45 417 -0.03(-0.11%)
Dec 27, 2023 25.37 25.48 25.37 25.48 525 +0.19(+0.74%)
Dec 26, 2023 25.34 25.34 25.29 25.29 614 +0.00(+0.00%)
Dec 22, 2023 25.34 25.34 25.29 25.29 538 +0.09(+0.34%)
Dec 21, 2023 25.30 25.30 25.20 25.20 407 +0.05(+0.19%)
Dec 20, 2023 25.28 25.28 25.16 25.16 526 -0.02(-0.10%)
Dec 19, 2023 25.20 25.20 25.18 25.18 211 +0.02(+0.06%)
Dec 18, 2023 25.15 25.17 25.15 25.17 105 +0.07(+0.26%)
Dec 15, 2023 25.10 25.10 25.10 25.10 109 -0.07(-0.29%)
Dec 14, 2023 25.19 25.19 25.17 25.17 345 +0.42(+1.71%)
Dec 13, 2023 24.77 24.77 24.75 24.75 316 +0.18(+0.74%)
Dec 12, 2023 24.66 24.66 24.57 24.57 26,007 +0.02(+0.08%)
Dec 11, 2023 24.66 24.66 24.55 24.55 440 -0.05(-0.19%)
Dec 08, 2023 24.70 24.70 24.60 24.60 561 -0.04(-0.15%)
Dec 07, 2023 24.74 24.74 24.63 24.63 321 +0.00(+0.00%)
Dec 06, 2023 24.74 24.74 24.63 24.63 316 -0.03(-0.14%)
Dec 05, 2023 24.69 24.69 24.67 24.67 421 +0.00(+0.00%)
Dec 04, 2023 24.67 24.67 24.67 24.67 0 +0.07(+0.29%)
Dec 01, 2023 24.60 24.60 24.60 24.60 106 +0.07(+0.27%)
Nov 30, 2023 24.55 24.55 24.53 24.53 211 -0.06(-0.25%)
Nov 29, 2023 24.59 24.59 24.59 24.59 1 +0.19(+0.80%)
Nov 28, 2023 24.40 24.40 24.40 24.40 0 +0.02(+0.10%)
Nov 27, 2023 24.37 24.37 24.37 24.37 5 -0.01(-0.04%)
Nov 24, 2023 24.38 24.38 24.38 24.38 105 +0.01(+0.05%)
Nov 22, 2023 24.37 24.37 24.37 24.37 210 +0.06(+0.26%)
Nov 21, 2023 24.30 24.30 24.30 24.30 15 +0.05(+0.19%)
Nov 20, 2023 24.33 24.33 24.26 24.26 292 +0.10(+0.43%)
Nov 17, 2023 24.15 24.15 24.15 24.15 24,741 -0.02(-0.10%)
Nov 16, 2023 24.20 24.20 24.18 24.18 211 -0.06(-0.23%)
Nov 15, 2023 24.23 24.23 24.23 24.23 323 +0.00(+0.02%)
Nov 14, 2023 24.23 24.23 24.23 24.23 2 +0.26(+1.06%)
Nov 13, 2023 23.98 23.98 23.97 23.97 423 +0.01(+0.04%)
Nov 10, 2023 23.98 23.98 23.96 23.96 636 +0.10(+0.44%)
Nov 09, 2023 24.02 24.05 23.86 23.86 1,060 -0.14(-0.59%)
Nov 08, 2023 24.04 24.04 24.00 24.00 687 +0.08(+0.32%)
Nov 07, 2023 24.03 24.03 23.93 23.93 530 -0.14(-0.57%)
Nov 06, 2023 24.11 24.11 24.06 24.06 244 +0.01(+0.06%)
Nov 03, 2023 24.07 24.07 24.05 24.05 106 +0.15(+0.62%)
Nov 02, 2023 23.90 23.90 23.90 23.90 317 +0.30(+1.26%)
Nov 01, 2023 23.61 23.61 23.61 23.61 0 +0.10(+0.43%)
Oct 31, 2023 23.48 23.50 23.48 23.50 296 +0.09(+0.40%)
Oct 30, 2023 23.41 23.41 23.41 23.41 1 -0.01(-0.04%)
Oct 27, 2023 23.42 23.42 23.42 23.42 106 +0.03(+0.13%)
Oct 26, 2023 23.39 23.39 23.39 23.39 0 -0.02(-0.07%)
Oct 25, 2023 23.41 23.41 23.41 23.41 1 -0.03(-0.14%)
Oct 24, 2023 23.44 23.44 23.44 23.44 0 +0.10(+0.41%)
Oct 23, 2023 23.34 23.34 23.34 23.34 2 +0.04(+0.15%)
Oct 20, 2023 23.36 23.36 23.31 23.31 324 -0.04(-0.18%)
Oct 19, 2023 23.35 23.35 23.35 23.35 3 -0.04(-0.18%)
Oct 18, 2023 23.39 23.39 23.39 23.39 0 -0.09(-0.40%)
Oct 17, 2023 23.49 23.49 23.49 23.49 0 -0.09(-0.40%)
Oct 16, 2023 23.58 23.58 23.58 23.58 0 -0.04(-0.16%)
Oct 13, 2023 23.62 23.62 23.62 23.62 0 -0.00(-0.02%)
Oct 12, 2023 23.62 23.62 23.62 23.62 36 -0.08(-0.34%)
Oct 11, 2023 23.70 23.70 23.70 23.70 29,373 +0.02(+0.10%)
Oct 10, 2023 23.68 23.68 23.68 23.68 1 +0.13(+0.54%)
Oct 09, 2023 23.54 23.55 23.54 23.55 144 +0.08(+0.33%)
Oct 06, 2023 23.47 23.47 23.47 23.47 0 -0.00(-0.01%)
Oct 05, 2023 23.48 23.48 23.48 23.48 1 +0.04(+0.18%)
Oct 04, 2023 23.43 23.43 23.43 23.43 2 -0.02(-0.08%)
Oct 03, 2023 23.45 23.45 23.45 23.45 1 -0.17(-0.72%)
Oct 02, 2023 23.62 23.62 23.62 23.62 0 -0.15(-0.62%)
Sep 29, 2023 23.77 23.77 23.77 23.77 0 +0.08(+0.33%)
Sep 28, 2023 23.69 23.69 23.69 23.69 2 +0.00(+0.02%)
Sep 27, 2023 23.69 23.69 23.69 23.69 1 -0.05(-0.22%)
Sep 26, 2023 23.74 23.74 23.74 23.74 1 -0.08(-0.35%)
Sep 25, 2023 23.82 23.82 23.82 23.82 0 -0.07(-0.27%)
Sep 22, 2023 23.89 23.89 23.89 23.89 0 +0.01(+0.06%)
Sep 21, 2023 23.87 23.87 23.87 23.87 1 -0.14(-0.56%)
Sep 20, 2023 24.01 24.01 24.01 24.01 1 +0.01(+0.04%)
Sep 19, 2023 24.00 24.00 24.00 24.00 0 -0.03(-0.14%)
Sep 18, 2023 24.03 24.03 24.03 24.03 0 -0.03(-0.12%)
Sep 15, 2023 24.06 24.06 24.06 24.06 658 -0.04(-0.17%)
Sep 14, 2023 24.10 24.10 24.10 24.10 0 +0.06(+0.23%)
Sep 13, 2023 24.05 24.05 24.05 24.05 0 +0.01(+0.06%)
Sep 12, 2023 24.07 24.07 24.03 24.03 54,757 -0.01(-0.04%)
Sep 11, 2023 24.04 24.04 24.04 24.04 92 +0.00(+0.00%)
Sep 08, 2023 24.08 24.09 24.04 24.04 215 +0.05(+0.19%)
Sep 07, 2023 23.99 23.99 23.99 23.99 1 +0.00(+0.02%)
Sep 06, 2023 23.99 23.99 23.99 23.99 1 -0.06(-0.25%)
Sep 05, 2023 24.09 24.10 24.05 24.05 2,713 -0.08(-0.33%)
Sep 01, 2023 24.13 24.13 24.13 24.13 0 +0.01(+0.06%)
Aug 31, 2023 24.12 24.12 24.12 24.12 0 +0.02(+0.08%)
Aug 30, 2023 24.10 24.10 24.10 24.10 0 +0.02(+0.08%)
Aug 29, 2023 24.00 24.08 24.00 24.08 324 +0.14(+0.58%)
Aug 28, 2023 23.94 23.94 23.94 23.94 0 +0.06(+0.25%)
Aug 25, 2023 23.88 23.88 23.88 23.88 0 +0.00(+0.02%)
Aug 24, 2023 23.87 23.87 23.87 23.87 16 -0.01(-0.04%)
Aug 23, 2023 23.88 23.88 23.88 23.88 0 +0.11(+0.47%)
Aug 22, 2023 23.77 23.77 23.77 23.77 0 +0.02(+0.10%)
Aug 21, 2023 23.75 23.75 23.75 23.75 1 -0.01(-0.06%)
Aug 18, 2023 23.76 23.76 23.76 23.76 0 -0.00(-0.02%)
Aug 17, 2023 23.77 23.77 23.77 23.77 2 -0.12(-0.49%)
Aug 16, 2023 23.88 23.88 23.88 23.88 2 +0.00(+0.00%)
Aug 15, 2023 23.92 23.93 23.88 23.88 756 -0.04(-0.17%)
Aug 14, 2023 23.92 23.92 23.92 23.92 0 -0.04(-0.17%)
Aug 11, 2023 23.97 23.97 23.97 23.97 107 -0.05(-0.19%)
Aug 10, 2023 24.01 24.01 24.01 24.01 10,736 +0.07(+0.27%)
Aug 09, 2023 23.95 23.95 23.95 23.95 1 -0.01(-0.03%)
Aug 08, 2023 23.97 23.97 23.95 23.95 8,122 +0.04(+0.18%)
Aug 07, 2023 23.91 23.91 23.91 23.91 1 +0.01(+0.04%)
Aug 04, 2023 23.90 23.90 23.90 23.90 0 +0.11(+0.45%)
Aug 03, 2023 23.78 23.80 23.78 23.80 5,432 -0.06(-0.27%)
Aug 02, 2023 23.86 23.86 23.86 23.86 1 -0.10(-0.43%)
Aug 01, 2023 23.96 23.96 23.96 23.96 0 -0.07(-0.29%)
Jul 31, 2023 24.03 24.03 24.03 24.03 0 +0.03(+0.11%)
Jul 28, 2023 24.01 24.01 24.01 24.01 0 +0.03(+0.12%)
Jul 27, 2023 23.98 23.98 23.98 23.98 0 +0.00(+0.02%)
Jul 26, 2023 23.97 23.97 23.97 23.97 0 +0.00(+0.00%)
Jul 25, 2023 23.97 23.97 23.97 23.97 0 -0.04(-0.17%)
Jul 24, 2023 24.02 24.02 24.02 24.02 0 +0.03(+0.13%)
Jul 21, 2023 23.98 23.98 23.98 23.98 0 +0.00(+0.02%)
Jul 20, 2023 23.98 23.98 23.98 23.98 2 -0.05(-0.19%)
Jul 19, 2023 24.02 24.02 24.02 24.02 0 +0.02(+0.10%)
Jul 18, 2023 24.00 24.00 24.00 24.00 0 +0.06(+0.27%)
Jul 17, 2023 23.94 23.94 23.94 23.94 0 -0.04(-0.17%)
Jul 14, 2023 23.98 23.98 23.98 23.98 0 -0.04(-0.17%)
Jul 13, 2023 24.02 24.02 24.02 24.02 1 +0.09(+0.39%)
Jul 12, 2023 23.93 23.93 23.93 23.93 110 +0.25(+1.05%)
Jul 11, 2023 23.68 23.68 23.68 23.68 12,993 +0.07(+0.31%)
Jul 10, 2023 23.60 23.60 23.60 23.60 1 +0.03(+0.14%)
Jul 07, 2023 23.57 23.57 23.57 23.57 108 +0.05(+0.22%)
Jul 06, 2023 23.56 23.56 23.52 23.52 435 -0.17(-0.72%)
Jul 05, 2023 23.69 23.69 23.69 23.69 0 -0.06(-0.23%)
Jul 03, 2023 23.75 23.75 23.75 23.75 0 +0.01(+0.02%)
Jun 30, 2023 23.74 23.74 23.74 23.74 0 +0.09(+0.39%)
Jun 29, 2023 23.65 23.65 23.65 23.65 0 -0.07(-0.29%)
Jun 28, 2023 23.72 23.72 23.72 23.72 108 +0.13(+0.54%)
Jun 27, 2023 23.59 23.59 23.59 23.59 0 +0.05(+0.23%)
Jun 26, 2023 23.54 23.54 23.54 23.54 1 -0.01(-0.04%)
Jun 23, 2023 23.55 23.55 23.55 23.55 108 -0.06(-0.23%)
Jun 22, 2023 23.66 23.66 23.60 23.60 328 -0.04(-0.16%)
Jun 21, 2023 23.64 23.64 23.64 23.64 0 -0.09(-0.39%)
Jun 20, 2023 23.73 23.73 23.73 23.73 3 -0.06(-0.23%)
Jun 16, 2023 23.81 23.81 23.75 23.78 21,899 +0.03(+0.14%)
Jun 15, 2023 23.75 23.75 23.75 23.75 83 +0.06(+0.23%)
Jun 14, 2023 23.70 23.70 23.70 23.70 6 -0.00(-0.02%)
Jun 13, 2023 23.70 23.70 23.70 23.70 0 +0.03(+0.12%)
Jun 12, 2023 23.69 23.69 23.67 23.67 5,460 +0.02(+0.10%)
Jun 09, 2023 23.65 23.65 23.65 23.65 108 +0.03(+0.14%)
Jun 08, 2023 23.62 23.62 23.62 23.62 0 +0.03(+0.12%)
Jun 07, 2023 23.59 23.59 23.59 23.59 5 -0.00(-0.02%)
Jun 06, 2023 23.60 23.60 23.60 23.60 0 +0.01(+0.04%)
Jun 05, 2023 23.59 23.59 23.59 23.59 0 -0.02(-0.08%)
Jun 02, 2023 23.54 23.61 23.54 23.61 217 +0.16(+0.66%)
Jun 01, 2023 23.45 23.45 23.45 23.45 0 +0.07(+0.31%)
May 31, 2023 23.38 23.38 23.38 23.38 0 -0.02(-0.08%)
May 30, 2023 23.40 23.40 23.40 23.40 0 +0.09(+0.37%)
May 26, 2023 23.31 23.31 23.31 23.31 0 +0.02(+0.08%)
May 25, 2023 23.29 23.29 23.29 23.29 0 -0.02(-0.08%)
May 24, 2023 23.31 23.31 23.31 23.31 0 -0.15(-0.62%)
May 23, 2023 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
May 22, 2023 23.46 23.46 23.46 23.46 0 +0.02(+0.10%)
May 19, 2023 23.43 23.43 23.43 23.43 0 -0.03(-0.14%)
May 18, 2023 23.46 23.46 23.46 23.46 109 -0.02(-0.10%)
May 17, 2023 23.49 23.50 23.49 23.49 2,442,137 +0.01(+0.06%)
May 16, 2023 23.47 23.47 23.47 23.47 1 -0.09(-0.37%)
May 15, 2023 23.56 23.56 23.56 23.56 3 -0.03(-0.12%)
May 12, 2023 23.59 23.59 23.59 23.59 0 -0.04(-0.15%)
May 11, 2023 23.62 23.62 23.62 23.62 0 +0.01(+0.06%)
May 10, 2023 23.61 23.61 23.61 23.61 0 +0.06(+0.27%)
May 09, 2023 23.55 23.55 23.55 23.55 1 -0.03(-0.14%)
May 08, 2023 23.58 23.58 23.58 23.58 5 -0.01(-0.04%)
May 05, 2023 23.59 23.59 23.59 23.59 109 +0.07(+0.29%)
May 04, 2023 23.52 23.52 23.52 23.52 2 -0.09(-0.37%)
May 03, 2023 23.61 23.61 23.61 23.61 0 +0.04(+0.15%)
May 02, 2023 23.57 23.57 23.57 23.57 1 -0.05(-0.19%)
May 01, 2023 23.66 23.66 23.61 23.61 568 -0.04(-0.17%)
Apr 28, 2023 23.66 23.66 23.66 23.66 110 +0.08(+0.35%)
Apr 27, 2023 23.57 23.57 23.57 23.57 0 +0.01(+0.06%)
Apr 26, 2023 23.63 23.63 23.56 23.56 111 -0.02(-0.08%)
Apr 25, 2023 23.63 23.63 23.58 23.58 111 +0.01(+0.04%)
Apr 24, 2023 23.57 23.57 23.57 23.57 2 -0.01(-0.06%)
Apr 21, 2023 23.58 23.58 23.58 23.58 110 +0.05(+0.23%)
Apr 20, 2023 23.53 23.53 23.53 23.53 0 -0.06(-0.27%)
Apr 19, 2023 23.59 23.59 23.59 23.59 110 -0.04(-0.15%)
Apr 18, 2023 23.63 23.63 23.63 23.63 0 -0.00(-0.02%)
Apr 17, 2023 23.63 23.63 23.63 23.63 0 -0.09(-0.37%)
Apr 14, 2023 23.72 23.72 23.72 23.72 0 +0.01(+0.05%)
Apr 13, 2023 23.71 23.71 23.71 23.71 0 +0.01(+0.03%)
Apr 12, 2023 23.66 23.81 23.66 23.70 3,417 +0.04(+0.15%)
Apr 11, 2023 23.56 23.66 23.56 23.66 7,154 +0.17(+0.74%)
Apr 10, 2023 23.49 23.49 23.49 23.49 127 -0.09(-0.39%)
Apr 06, 2023 23.58 23.58 23.58 23.58 110 +0.06(+0.27%)
Apr 05, 2023 23.52 23.52 23.52 23.52 0 -0.08(-0.35%)
Apr 04, 2023 23.61 23.61 23.60 23.60 220 -0.01(-0.04%)
Apr 03, 2023 23.53 23.61 23.53 23.61 1,550 +0.06(+0.25%)
Mar 31, 2023 23.55 23.55 23.55 23.55 110 +0.25(+1.08%)
Mar 30, 2023 23.30 23.30 23.30 23.30 110 +0.10(+0.43%)
Mar 29, 2023 23.14 23.20 23.14 23.20 221 +0.15(+0.65%)
Mar 28, 2023 23.05 23.05 23.05 23.05 0 -0.04(-0.18%)
Mar 27, 2023 23.12 23.12 23.09 23.09 221 +0.02(+0.08%)
Mar 24, 2023 23.07 23.07 23.07 23.07 110 -0.05(-0.23%)
Mar 23, 2023 23.13 23.13 23.13 23.13 221 +0.05(+0.23%)
Mar 22, 2023 23.04 23.07 23.04 23.07 554 +0.06(+0.27%)
Mar 21, 2023 23.01 23.01 23.01 23.01 221 +0.09(+0.39%)
Mar 20, 2023 22.92 22.92 22.92 22.92 110 +0.00(+0.00%)
Mar 17, 2023 22.95 22.95 22.92 22.92 221 -0.05(-0.24%)
Mar 16, 2023 22.97 22.97 22.97 22.97 111 +0.10(+0.45%)
Mar 15, 2023 22.87 22.87 22.87 22.87 0 -0.09(-0.37%)
Mar 14, 2023 22.95 22.95 22.95 22.95 110 +0.12(+0.51%)
Mar 13, 2023 22.84 22.84 22.84 22.84 0 -0.07(-0.31%)
Mar 10, 2023 22.91 22.91 22.91 22.91 0 -0.04(-0.16%)
Mar 09, 2023 22.95 22.95 22.95 22.95 1 -0.12(-0.51%)
Mar 08, 2023 23.06 23.06 23.06 23.06 114 -0.03(-0.12%)
Mar 07, 2023 23.09 23.09 23.09 23.09 186 -0.11(-0.47%)
Mar 06, 2023 23.20 23.20 23.20 23.20 221 +0.06(+0.27%)
Mar 03, 2023 23.14 23.14 23.14 23.14 110 +0.16(+0.69%)
Mar 02, 2023 22.98 22.98 22.98 22.98 0 -0.10(-0.41%)
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.