Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 25.39 25.39 25.39 25.39 13 -0.10(-0.38%)
Apr 29, 2024 25.48 25.48 25.48 25.48 5 +0.07(+0.28%)
Apr 26, 2024 25.41 25.41 25.41 25.41 100 +0.12(+0.48%)
Apr 25, 2024 25.29 25.29 25.29 25.29 3 -0.04(-0.17%)
Apr 24, 2024 25.33 25.33 25.33 25.33 4 +0.05(+0.18%)
Apr 23, 2024 25.29 25.29 25.29 25.29 3 +0.14(+0.55%)
Apr 22, 2024 24.95 25.15 24.95 25.15 129 +0.10(+0.41%)
Apr 19, 2024 25.04 25.04 25.04 25.04 101 -0.14(-0.54%)
Apr 18, 2024 25.18 25.18 25.18 25.18 5 -0.14(-0.54%)
Apr 17, 2024 25.25 25.32 25.25 25.32 113 -0.10(-0.38%)
Apr 16, 2024 25.36 25.41 25.36 25.41 446 +0.02(+0.06%)
Apr 15, 2024 25.56 25.56 25.40 25.40 209 -0.18(-0.72%)
Apr 12, 2024 25.58 25.58 25.58 25.58 114 -0.16(-0.63%)
Apr 11, 2024 25.74 25.74 25.74 25.74 13 +0.08(+0.30%)
Apr 10, 2024 25.58 25.67 25.58 25.67 142 -0.07(-0.26%)
Apr 09, 2024 25.61 25.73 25.60 25.73 395 +0.05(+0.19%)
Apr 08, 2024 25.68 25.68 25.68 25.68 21 +0.03(+0.11%)
Apr 05, 2024 25.65 25.65 25.65 25.65 101 +0.06(+0.22%)
Apr 04, 2024 25.78 25.78 25.60 25.60 492 -0.15(-0.58%)
Apr 03, 2024 25.75 25.75 25.75 25.75 4 +0.01(+0.02%)
Apr 02, 2024 25.74 25.74 25.74 25.74 21 -0.01(-0.06%)
Apr 01, 2024 25.86 25.86 25.76 25.76 511 -0.00(-0.02%)
Mar 28, 2024 25.76 25.76 25.76 25.76 101 +0.06(+0.23%)
Mar 27, 2024 25.70 25.70 25.70 25.70 6 +0.04(+0.14%)
Mar 26, 2024 25.67 25.67 25.67 25.67 160 +0.08(+0.30%)
Mar 25, 2024 25.61 25.61 25.59 25.59 324 -0.07(-0.27%)
Mar 22, 2024 25.77 25.78 25.66 25.66 917 -0.02(-0.07%)
Mar 21, 2024 25.73 25.82 25.68 25.68 3,399 +0.08(+0.30%)
Mar 20, 2024 25.60 25.60 25.60 25.60 18 +0.08(+0.31%)
Mar 19, 2024 25.56 25.56 25.52 25.52 105 +0.09(+0.34%)
Mar 18, 2024 25.44 25.44 25.44 25.44 3 +0.24(+0.95%)
Mar 15, 2024 25.20 25.20 25.20 25.20 101 -0.11(-0.44%)
Mar 14, 2024 25.31 25.31 25.31 25.31 0 +0.02(+0.08%)
Mar 13, 2024 25.29 25.29 25.29 25.29 14 +0.03(+0.11%)
Mar 12, 2024 25.26 25.26 25.26 25.26 33 +0.05(+0.20%)
Mar 11, 2024 25.21 25.21 25.21 25.21 2 -0.02(-0.08%)
Mar 08, 2024 25.23 25.23 25.23 25.23 101 -0.05(-0.20%)
Mar 07, 2024 25.28 25.28 25.28 25.28 81 +0.10(+0.41%)
Mar 06, 2024 25.30 25.30 25.18 25.18 453 +0.05(+0.20%)
Mar 05, 2024 25.28 25.28 25.13 25.13 128 -0.07(-0.30%)
Mar 04, 2024 25.20 25.20 25.20 25.20 78 -0.03(-0.12%)
Mar 01, 2024 25.23 25.23 25.23 25.23 101 +0.09(+0.34%)
Feb 29, 2024 25.15 25.15 25.15 25.15 15 +0.06(+0.26%)
Feb 28, 2024 25.08 25.08 25.08 25.08 6 -0.00(-0.00%)
Feb 27, 2024 25.08 25.08 25.08 25.08 29 -0.01(-0.05%)
Feb 26, 2024 25.10 25.10 25.10 25.10 12 -0.03(-0.11%)
Feb 23, 2024 25.12 25.12 25.12 25.12 101 +0.01(+0.03%)
Feb 22, 2024 24.98 25.12 24.98 25.12 368 +0.35(+1.42%)
Feb 21, 2024 24.76 24.76 24.76 24.76 109 -0.02(-0.08%)
Feb 20, 2024 24.79 24.79 24.79 24.79 4 -0.11(-0.46%)
Feb 16, 2024 24.90 24.90 24.90 24.90 102 -0.08(-0.32%)
Feb 15, 2024 24.98 24.98 24.98 24.98 0 +0.03(+0.13%)
Feb 14, 2024 24.95 24.95 24.95 24.95 1 +0.02(+0.07%)
Feb 13, 2024 24.93 24.93 24.93 24.93 44 -0.01(-0.05%)
Feb 12, 2024 25.00 25.00 24.94 24.94 309 -0.01(-0.03%)
Feb 09, 2024 24.95 24.95 24.95 24.95 102 +0.03(+0.10%)
Feb 08, 2024 24.92 24.92 24.92 24.92 11 +0.02(+0.08%)
Feb 07, 2024 24.90 24.90 24.90 24.90 11 +0.05(+0.20%)
Feb 06, 2024 24.85 24.85 24.85 24.85 39 +0.03(+0.12%)
Feb 05, 2024 24.83 24.83 24.82 24.82 674 -0.03(-0.12%)
Feb 02, 2024 24.85 24.85 24.85 24.85 0 +0.13(+0.52%)
Feb 01, 2024 24.72 24.72 24.72 24.72 13 +0.12(+0.47%)
Jan 31, 2024 24.61 24.61 24.61 24.61 10 -0.19(-0.78%)
Jan 30, 2024 24.80 24.80 24.80 24.80 5 +0.07(+0.30%)
Jan 29, 2024 24.69 24.73 24.69 24.73 459 +0.00(+0.00%)
Jan 26, 2024 24.73 24.73 24.73 24.73 199 +0.00(+0.00%)
Jan 25, 2024 24.67 24.73 24.67 24.73 282 +0.04(+0.15%)
Jan 24, 2024 24.69 24.69 24.69 24.69 36 +0.10(+0.42%)
Jan 23, 2024 24.55 24.59 24.55 24.58 1,359 +0.01(+0.06%)
Jan 22, 2024 24.58 24.58 24.57 24.57 709 +0.03(+0.12%)
Jan 19, 2024 24.54 24.54 24.54 24.54 129 +0.21(+0.85%)
Jan 18, 2024 24.33 24.33 24.33 24.33 24 +0.01(+0.05%)
Jan 17, 2024 24.32 24.32 24.32 24.32 3 -0.02(-0.07%)
Jan 16, 2024 24.34 24.34 24.34 24.34 0 -0.00(-0.01%)
Jan 12, 2024 24.34 24.34 24.34 24.34 103 +0.01(+0.03%)
Jan 11, 2024 24.23 24.33 24.23 24.33 545 +0.02(+0.07%)
Jan 10, 2024 24.32 24.32 24.32 24.32 67 +0.06(+0.25%)
Jan 09, 2024 24.26 24.26 24.26 24.26 4 +0.08(+0.31%)
Jan 08, 2024 24.18 24.18 24.18 24.18 13 +0.14(+0.58%)
Jan 05, 2024 24.04 24.04 24.04 24.04 0 +0.03(+0.12%)
Jan 04, 2024 24.01 24.01 24.01 24.01 20 -0.03(-0.11%)
Jan 03, 2024 24.04 24.04 24.04 24.04 76 -0.08(-0.34%)
Jan 02, 2024 24.12 24.12 24.12 24.12 1 -0.05(-0.20%)
Dec 29, 2023 24.17 24.17 24.17 24.17 103 -0.02(-0.08%)
Dec 28, 2023 24.19 24.19 24.19 24.19 2 +0.04(+0.18%)
Dec 27, 2023 24.15 24.15 24.15 24.15 5 +0.03(+0.12%)
Dec 26, 2023 24.12 24.12 24.12 24.12 11 +0.03(+0.14%)
Dec 22, 2023 24.09 24.09 24.09 24.09 103 +0.04(+0.18%)
Dec 21, 2023 24.04 24.04 24.04 24.04 4 +0.09(+0.39%)
Dec 20, 2023 23.95 23.95 23.95 23.95 26 -0.13(-0.55%)
Dec 19, 2023 24.08 24.08 24.08 24.08 3 +0.03(+0.11%)
Dec 18, 2023 24.05 24.05 24.05 24.05 3 +0.16(+0.67%)
Dec 15, 2023 23.83 23.89 23.83 23.89 627 +0.03(+0.12%)
Dec 14, 2023 23.86 23.86 23.86 23.86 0 +0.01(+0.04%)
Dec 13, 2023 23.91 23.91 23.86 23.86 421 +0.04(+0.18%)
Dec 12, 2023 23.81 23.81 23.81 23.81 3 +0.01(+0.06%)
Dec 11, 2023 23.80 23.80 23.80 23.80 4 +0.04(+0.16%)
Dec 08, 2023 23.76 23.76 23.76 23.76 0 +0.06(+0.24%)
Dec 07, 2023 23.70 23.70 23.70 23.70 0 +0.08(+0.36%)
Dec 06, 2023 23.62 23.62 23.62 23.62 1 -0.02(-0.08%)
Dec 05, 2023 23.64 23.64 23.64 23.64 6 -0.00(-0.01%)
Dec 04, 2023 23.64 23.64 23.64 23.64 3 -0.05(-0.20%)
Dec 01, 2023 23.69 23.69 23.69 23.69 103 +0.06(+0.24%)
Nov 30, 2023 23.63 23.63 23.63 23.63 20 +0.04(+0.18%)
Nov 29, 2023 23.59 23.59 23.59 23.59 2 -0.00(-0.01%)
Nov 28, 2023 23.59 23.59 23.59 23.59 13 +0.02(+0.09%)
Nov 27, 2023 23.57 23.57 23.57 23.57 9 +0.04(+0.19%)
Nov 24, 2023 23.53 23.53 23.52 23.52 1,095 -0.03(-0.14%)
Nov 22, 2023 23.56 23.56 23.56 23.56 103 +0.09(+0.37%)
Nov 21, 2023 23.47 23.47 23.47 23.47 2 -0.00(-0.00%)
Nov 20, 2023 23.47 23.47 23.47 23.47 4 +0.01(+0.04%)
Nov 17, 2023 23.46 23.46 23.46 23.46 104 +0.02(+0.10%)
Nov 16, 2023 23.44 23.44 23.44 23.44 3 -0.01(-0.04%)
Nov 15, 2023 23.45 23.45 23.45 23.45 4 +0.03(+0.12%)
Nov 14, 2023 23.50 23.50 23.42 23.42 106 +0.01(+0.05%)
Nov 13, 2023 23.41 23.41 23.41 23.41 1 +0.03(+0.14%)
Nov 10, 2023 23.38 23.38 23.38 23.38 104 +0.09(+0.37%)
Nov 09, 2023 23.29 23.29 23.29 23.29 0 -0.04(-0.16%)
Nov 08, 2023 23.33 23.33 23.33 23.33 2 +0.02(+0.08%)
Nov 07, 2023 23.31 23.31 23.31 23.31 0 +0.05(+0.20%)
Nov 06, 2023 23.22 23.26 23.22 23.26 381 +0.05(+0.23%)
Nov 03, 2023 23.21 23.21 23.21 23.21 235 +0.15(+0.63%)
Nov 02, 2023 23.06 23.06 23.06 23.06 135 +0.17(+0.73%)
Nov 01, 2023 22.78 22.89 22.78 22.89 2,712 +0.15(+0.67%)
Oct 31, 2023 22.69 22.74 22.13 22.74 23,529 +0.14(+0.62%)
Oct 30, 2023 22.60 22.60 22.60 22.60 0 +0.18(+0.81%)
Oct 27, 2023 22.42 22.42 22.42 22.42 104 -0.12(-0.55%)
Oct 26, 2023 22.54 22.54 22.54 22.54 0 -0.16(-0.71%)
Oct 25, 2023 22.76 22.76 22.71 22.71 1,043 -0.19(-0.81%)
Oct 24, 2023 22.89 22.89 22.89 22.89 15 +0.07(+0.31%)
Oct 23, 2023 22.82 22.82 22.82 22.82 2 -0.04(-0.18%)
Oct 20, 2023 22.86 22.86 22.86 22.86 0 -0.17(-0.74%)
Oct 19, 2023 23.20 23.20 23.04 23.04 214 -0.19(-0.81%)
Oct 18, 2023 22.92 23.22 22.92 23.22 3,460 -0.31(-1.31%)
Oct 17, 2023 23.01 23.53 23.01 23.53 1,913 +0.03(+0.12%)
Oct 16, 2023 23.50 23.50 23.50 23.50 2 +0.21(+0.92%)
Oct 13, 2023 23.29 23.29 23.29 23.29 104 -0.14(-0.59%)
Oct 12, 2023 23.49 23.49 23.43 23.43 104 -0.15(-0.64%)
Oct 11, 2023 23.51 23.58 23.51 23.58 1,572 +0.17(+0.72%)
Oct 10, 2023 23.46 23.46 23.41 23.41 209 +0.08(+0.36%)
Oct 09, 2023 23.33 23.33 23.33 23.33 0 +0.10(+0.45%)
Oct 06, 2023 23.22 23.22 23.22 23.22 104 +0.29(+1.28%)
Oct 05, 2023 22.93 22.93 22.93 22.93 0 +0.13(+0.55%)
Oct 04, 2023 22.80 22.80 22.80 22.80 0 +0.07(+0.33%)
Oct 03, 2023 22.73 22.73 22.73 22.73 60 -0.26(-1.15%)
Oct 02, 2023 22.99 22.99 22.99 22.99 7 -0.03(-0.15%)
Sep 29, 2023 23.02 23.02 23.02 23.02 111 -0.05(-0.20%)
Sep 28, 2023 23.07 23.07 23.07 23.07 1 +0.15(+0.66%)
Sep 27, 2023 22.92 22.92 22.92 22.92 14 -0.14(-0.60%)
Sep 26, 2023 23.09 23.09 23.06 23.06 114 -0.19(-0.82%)
Sep 25, 2023 23.25 23.25 23.25 23.25 0 +0.02(+0.07%)
Sep 22, 2023 23.23 23.23 23.23 23.23 104 -0.05(-0.20%)
Sep 21, 2023 23.28 23.28 23.28 23.28 586 -0.31(-1.32%)
Sep 20, 2023 23.59 23.59 23.59 23.59 0 -0.13(-0.53%)
Sep 19, 2023 23.72 23.72 23.72 23.72 0 -0.02(-0.11%)
Sep 18, 2023 23.74 23.74 23.74 23.74 2 +0.08(+0.33%)
Sep 15, 2023 23.66 23.66 23.66 23.66 0 -0.24(-1.01%)
Sep 14, 2023 23.90 23.90 23.90 23.90 0 +0.03(+0.14%)
Sep 13, 2023 23.87 23.87 23.87 23.87 0 -0.02(-0.09%)
Sep 12, 2023 23.89 23.89 23.89 23.89 7 +0.00(+0.01%)
Sep 11, 2023 23.89 23.89 23.89 23.89 59 +0.04(+0.16%)
Sep 08, 2023 23.85 23.85 23.85 23.85 105 -0.01(-0.06%)
Sep 07, 2023 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Sep 06, 2023 23.86 23.86 23.86 23.86 0 -0.02(-0.08%)
Sep 05, 2023 23.83 23.88 23.83 23.88 300 -0.03(-0.12%)
Sep 01, 2023 23.91 23.91 23.91 23.91 105 +0.03(+0.11%)
Aug 31, 2023 23.89 23.89 23.89 23.89 1 +0.01(+0.06%)
Aug 30, 2023 23.87 23.87 23.87 23.87 23 +0.03(+0.12%)
Aug 29, 2023 23.84 23.84 23.84 23.84 2 +0.11(+0.44%)
Aug 28, 2023 23.74 23.74 23.74 23.74 0 +0.07(+0.30%)
Aug 25, 2023 23.67 23.67 23.67 23.67 105 +0.10(+0.42%)
Aug 24, 2023 23.57 23.57 23.57 23.57 54 -0.09(-0.39%)
Aug 23, 2023 23.66 23.66 23.66 23.66 103 +0.09(+0.38%)
Aug 22, 2023 23.57 23.57 23.57 23.57 1 -0.02(-0.08%)
Aug 21, 2023 23.59 23.59 23.59 23.59 155 +0.13(+0.57%)
Aug 18, 2023 23.46 23.46 23.46 23.46 105 -0.09(-0.37%)
Aug 17, 2023 23.70 23.70 23.54 23.54 529 -0.21(-0.90%)
Aug 16, 2023 23.85 23.85 23.76 23.76 492 -0.11(-0.46%)
Aug 15, 2023 23.87 23.87 23.87 23.87 1 -0.23(-0.95%)
Aug 14, 2023 24.10 24.10 24.10 24.10 69 +0.09(+0.39%)
Aug 11, 2023 24.00 24.00 24.00 24.00 533 -0.00(-0.01%)
Aug 10, 2023 24.01 24.01 24.01 24.01 65 +0.02(+0.09%)
Aug 09, 2023 23.98 23.98 23.98 23.98 5 -0.16(-0.64%)
Aug 08, 2023 24.14 24.14 24.14 24.14 0 -0.06(-0.25%)
Aug 07, 2023 24.20 24.20 24.20 24.20 81 +0.17(+0.71%)
Aug 04, 2023 24.03 24.03 24.03 24.03 105 -0.10(-0.41%)
Aug 03, 2023 24.13 24.13 24.13 24.13 16 -0.02(-0.09%)
Aug 02, 2023 24.15 24.15 24.15 24.15 63 -0.19(-0.79%)
Aug 01, 2023 24.34 24.34 24.34 24.34 7 -0.02(-0.07%)
Jul 31, 2023 24.36 24.36 24.36 24.36 24 +0.03(+0.11%)
Jul 28, 2023 24.35 24.35 24.33 24.33 197 +0.17(+0.71%)
Jul 27, 2023 24.16 24.16 24.16 24.16 110 -0.10(-0.39%)
Jul 26, 2023 24.25 24.25 24.25 24.25 143 -0.00(-0.02%)
Jul 25, 2023 24.26 24.26 24.26 24.26 5 +0.06(+0.25%)
Jul 24, 2023 24.20 24.20 24.20 24.20 71 -0.04(-0.15%)
Jul 21, 2023 24.15 24.23 24.15 24.23 157 +0.03(+0.12%)
Jul 20, 2023 24.20 24.20 24.20 24.20 104 +0.03(+0.11%)
Jul 19, 2023 24.18 24.18 24.18 24.18 3 -0.07(-0.30%)
Jul 18, 2023 24.25 24.25 24.25 24.25 18 +0.07(+0.30%)
Jul 17, 2023 24.22 24.22 24.12 24.17 322 +0.03(+0.11%)
Jul 14, 2023 24.15 24.15 24.15 24.15 106 +0.02(+0.07%)
Jul 13, 2023 24.13 24.13 24.13 24.13 42 +0.09(+0.36%)
Jul 12, 2023 24.04 24.04 24.04 24.04 1 +0.13(+0.53%)
Jul 11, 2023 23.92 23.92 23.92 23.92 8 +0.11(+0.44%)
Jul 10, 2023 23.81 23.81 23.81 23.81 12 +0.00(+0.00%)
Jul 07, 2023 23.81 23.81 23.81 23.81 106 -0.04(-0.15%)
Jul 06, 2023 23.85 23.85 23.85 23.85 102 -0.09(-0.38%)
Jul 05, 2023 23.95 23.95 23.94 23.94 173 -0.05(-0.21%)
Jul 03, 2023 23.99 23.99 23.99 23.99 106 +0.04(+0.18%)
Jun 30, 2023 23.93 23.94 23.93 23.94 214 +0.20(+0.83%)
Jun 29, 2023 23.76 23.76 23.63 23.74 479 +0.09(+0.36%)
Jun 28, 2023 23.70 23.70 23.66 23.66 257 -0.01(-0.06%)
Jun 27, 2023 23.67 23.67 23.67 23.67 15 +0.20(+0.86%)
Jun 26, 2023 23.55 23.57 23.47 23.47 851 -0.11(-0.45%)
Jun 23, 2023 23.62 23.63 23.58 23.58 1,069 -0.11(-0.48%)
Jun 22, 2023 23.69 23.69 23.69 23.69 105 +0.10(+0.41%)
Jun 21, 2023 23.67 23.67 23.59 23.59 2,667 -0.08(-0.34%)
Jun 20, 2023 23.67 23.67 23.67 23.67 26 -0.07(-0.29%)
Jun 16, 2023 23.96 23.96 23.74 23.74 236 -0.16(-0.66%)
Jun 15, 2023 23.90 23.90 23.90 23.90 185 +0.01(+0.05%)
Jun 14, 2023 23.79 23.89 23.77 23.89 2,179 +0.06(+0.25%)
Jun 13, 2023 23.83 23.83 23.83 23.83 3 -0.03(-0.13%)
Jun 12, 2023 23.86 23.86 23.86 23.86 3 +0.01(+0.06%)
Jun 09, 2023 23.85 23.85 23.84 23.84 165 -0.04(-0.16%)
Jun 08, 2023 23.88 23.88 23.88 23.88 5 +0.15(+0.64%)
Jun 07, 2023 23.73 23.73 23.73 23.73 125 -0.05(-0.19%)
Jun 06, 2023 23.84 23.84 23.78 23.78 261 +0.00(+0.01%)
Jun 05, 2023 23.70 24.02 23.60 23.78 8,957 -0.03(-0.12%)
Jun 02, 2023 23.85 23.85 23.59 23.80 9,881 +0.18(+0.77%)
Jun 01, 2023 23.55 23.62 23.55 23.62 272 +0.15(+0.65%)
May 31, 2023 23.47 23.47 23.47 23.47 124 -0.03(-0.13%)
May 30, 2023 23.50 23.50 23.50 23.50 24 +0.01(+0.04%)
May 26, 2023 23.46 23.49 23.46 23.49 177 +0.18(+0.78%)
May 25, 2023 23.24 23.31 23.24 23.31 1,397 +0.19(+0.80%)
May 24, 2023 23.07 23.12 23.04 23.12 2,272 -0.13(-0.56%)
May 23, 2023 23.37 23.37 23.25 23.25 111 -0.17(-0.71%)
May 22, 2023 23.36 23.47 23.36 23.42 2,869 -0.14(-0.58%)
May 19, 2023 23.66 23.66 23.55 23.55 325 +0.05(+0.20%)
May 18, 2023 23.51 23.51 23.51 23.51 22 +0.03(+0.11%)
May 17, 2023 23.48 23.48 23.48 23.48 26 +0.11(+0.46%)
May 16, 2023 23.38 23.38 23.38 23.38 65 -0.04(-0.16%)
May 15, 2023 23.41 23.41 23.41 23.41 93 +0.05(+0.22%)
May 12, 2023 23.36 23.36 23.36 23.36 107 -0.00(-0.01%)
May 11, 2023 23.36 23.36 23.36 23.36 121 +0.02(+0.07%)
May 10, 2023 23.35 23.35 23.35 23.35 194 +0.08(+0.36%)
May 09, 2023 23.26 23.26 23.26 23.26 45 -0.03(-0.15%)
May 08, 2023 23.30 23.30 23.30 23.30 7 +0.03(+0.13%)
May 05, 2023 23.27 23.27 23.27 23.27 107 +0.30(+1.32%)
May 04, 2023 22.97 22.97 22.97 22.97 70 -0.09(-0.40%)
May 03, 2023 23.06 23.06 23.06 23.06 29 -0.09(-0.39%)
May 02, 2023 23.15 23.15 23.15 23.15 93 -0.12(-0.53%)
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.