Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 24.44 24.51 24.44 24.49 1,518 +0.08(+0.33%)
Feb 28, 2024 24.40 24.42 24.36 24.41 1,635 -0.27(-1.11%)
Feb 27, 2024 24.67 24.70 24.67 24.68 844 +0.02(+0.09%)
Feb 26, 2024 24.66 24.66 24.66 24.66 185 -0.17(-0.70%)
Feb 23, 2024 24.83 24.83 24.82 24.83 1,674 -0.03(-0.11%)
Feb 22, 2024 24.83 24.86 24.82 24.86 452 +0.26(+1.06%)
Feb 21, 2024 24.63 24.63 24.60 24.60 732 +0.00(+0.01%)
Feb 20, 2024 24.58 24.60 24.58 24.60 705 +0.08(+0.33%)
Feb 16, 2024 24.54 24.57 24.51 24.51 1,077 +0.14(+0.56%)
Feb 15, 2024 24.38 24.38 24.38 24.38 271 +0.09(+0.39%)
Feb 14, 2024 24.25 24.28 24.24 24.28 1,347 +0.33(+1.38%)
Feb 13, 2024 24.02 24.02 23.95 23.95 900 -0.43(-1.78%)
Feb 12, 2024 24.43 24.43 24.39 24.39 412 +0.15(+0.61%)
Feb 09, 2024 24.13 24.26 24.13 24.24 1,532 +0.05(+0.19%)
Feb 08, 2024 24.18 24.19 24.18 24.19 1,041 -0.11(-0.46%)
Feb 07, 2024 24.26 24.30 24.21 24.30 2,802 -0.06(-0.26%)
Feb 06, 2024 24.32 24.37 24.32 24.37 879 +0.47(+1.96%)
Feb 05, 2024 23.83 23.95 23.83 23.90 3,583 +0.08(+0.35%)
Feb 02, 2024 23.79 23.85 23.79 23.82 1,906 -0.02(-0.07%)
Feb 01, 2024 23.79 23.83 23.79 23.83 460 +0.20(+0.83%)
Jan 31, 2024 23.78 23.81 23.64 23.64 688 -0.07(-0.31%)
Jan 30, 2024 23.62 23.71 23.62 23.71 1,314 -0.17(-0.73%)
Jan 29, 2024 23.82 23.89 23.80 23.89 922 +0.09(+0.37%)
Jan 26, 2024 23.83 23.84 23.80 23.80 2,283 +0.06(+0.27%)
Jan 25, 2024 23.71 23.73 23.71 23.73 214 +0.06(+0.25%)
Jan 24, 2024 23.74 23.74 23.67 23.67 745 +0.33(+1.41%)
Jan 23, 2024 23.30 23.37 23.24 23.34 920 +0.18(+0.77%)
Jan 22, 2024 23.15 23.20 23.14 23.17 1,674 -0.17(-0.73%)
Jan 19, 2024 23.14 23.33 23.14 23.33 457 +0.26(+1.13%)
Jan 18, 2024 23.08 23.08 23.08 23.08 97 +0.15(+0.65%)
Jan 17, 2024 22.87 22.93 22.82 22.93 473 -0.27(-1.16%)
Jan 16, 2024 23.39 23.39 23.19 23.19 257 -0.49(-2.06%)
Jan 12, 2024 23.79 23.79 23.67 23.68 1,331 +0.15(+0.64%)
Jan 11, 2024 23.46 23.53 23.46 23.53 1,339 +0.06(+0.25%)
Jan 10, 2024 23.47 23.49 23.47 23.47 721 -0.08(-0.32%)
Jan 09, 2024 23.58 23.58 23.55 23.55 413 -0.33(-1.39%)
Jan 08, 2024 23.74 23.88 23.74 23.88 790 +0.04(+0.18%)
Jan 05, 2024 23.84 23.87 23.82 23.84 609 +0.10(+0.44%)
Jan 04, 2024 23.73 23.73 23.73 23.73 37 -0.05(-0.20%)
Jan 03, 2024 23.78 23.78 23.78 23.78 230 -0.14(-0.58%)
Jan 02, 2024 24.01 24.04 23.86 23.92 1,914 -0.31(-1.29%)
Dec 29, 2023 24.32 24.32 24.23 24.23 202 +0.02(+0.09%)
Dec 28, 2023 24.28 24.28 24.21 24.21 1,027 +0.18(+0.77%)
Dec 27, 2023 24.11 24.11 23.98 24.02 664 +0.12(+0.52%)
Dec 26, 2023 23.91 23.99 23.89 23.90 2,118 +0.20(+0.85%)
Dec 22, 2023 23.72 23.75 23.70 23.70 643 -0.00(-0.00%)
Dec 21, 2023 23.64 23.70 23.60 23.70 1,558 +0.45(+1.94%)
Dec 20, 2023 23.54 23.54 23.25 23.25 590 -0.36(-1.55%)
Dec 19, 2023 23.56 23.61 23.56 23.61 611 +0.18(+0.76%)
Dec 18, 2023 23.35 23.45 23.35 23.44 1,906 +0.03(+0.12%)
Dec 15, 2023 23.46 23.47 23.41 23.41 1,386 -0.12(-0.52%)
Dec 14, 2023 23.46 23.54 23.46 23.53 704 +0.34(+1.48%)
Dec 13, 2023 23.19 23.19 23.19 23.19 7 +0.26(+1.15%)
Dec 12, 2023 22.86 22.92 22.86 22.92 472 +0.02(+0.10%)
Dec 11, 2023 22.90 22.90 22.90 22.90 132 +0.09(+0.41%)
Dec 08, 2023 22.82 22.82 22.81 22.81 241 -0.11(-0.48%)
Dec 07, 2023 22.93 22.93 22.92 22.92 403 +0.09(+0.42%)
Dec 06, 2023 22.86 22.86 22.82 22.82 340 -0.00(-0.02%)
Dec 05, 2023 22.74 22.83 22.74 22.83 153 -0.13(-0.57%)
Dec 04, 2023 22.93 22.96 22.93 22.96 356 -0.25(-1.08%)
Dec 01, 2023 23.20 23.21 23.20 23.21 757 +0.15(+0.67%)
Nov 30, 2023 23.02 23.05 22.99 23.05 892 +0.02(+0.09%)
Nov 29, 2023 23.14 23.14 23.03 23.03 555 -0.12(-0.52%)
Nov 28, 2023 23.15 23.15 23.15 23.15 791 +0.18(+0.78%)
Nov 27, 2023 23.01 23.02 22.97 22.97 432 -0.08(-0.35%)
Nov 24, 2023 23.05 23.05 23.05 23.05 103 +0.05(+0.21%)
Nov 22, 2023 23.01 23.05 23.00 23.01 726 -0.07(-0.30%)
Nov 21, 2023 23.07 23.15 23.07 23.08 3,039 -0.14(-0.60%)
Nov 20, 2023 23.11 23.27 23.11 23.22 9,849 +0.28(+1.20%)
Nov 17, 2023 22.89 22.95 22.89 22.94 987 +0.03(+0.14%)
Nov 16, 2023 22.85 22.92 22.85 22.91 1,146 -0.16(-0.70%)
Nov 15, 2023 23.08 23.08 23.03 23.07 690 +0.11(+0.47%)
Nov 14, 2023 22.85 22.96 22.85 22.96 159 +0.61(+2.73%)
Nov 13, 2023 22.34 22.35 22.33 22.35 632 +0.02(+0.10%)
Nov 10, 2023 22.33 22.33 22.33 22.33 288 +0.18(+0.81%)
Nov 09, 2023 22.33 22.33 22.14 22.15 930 -0.18(-0.79%)
Nov 08, 2023 22.37 22.37 22.28 22.33 1,516 -0.14(-0.61%)
Nov 07, 2023 22.41 22.47 22.41 22.46 2,270 -0.10(-0.44%)
Nov 06, 2023 22.56 22.56 22.56 22.56 236 +0.03(+0.15%)
Nov 03, 2023 22.53 22.53 22.51 22.53 887 +0.37(+1.67%)
Nov 02, 2023 22.02 22.16 22.02 22.16 844 +0.37(+1.68%)
Nov 01, 2023 21.68 21.80 21.68 21.80 1,062 +0.22(+1.04%)
Oct 31, 2023 21.49 21.57 21.49 21.57 1,007 -0.08(-0.35%)
Oct 30, 2023 21.78 21.78 21.65 21.65 661 +0.15(+0.69%)
Oct 27, 2023 21.50 21.50 21.50 21.50 121 -0.04(-0.21%)
Oct 26, 2023 21.49 21.55 21.49 21.55 403 -0.06(-0.29%)
Oct 25, 2023 21.64 21.64 21.61 21.61 259 -0.26(-1.19%)
Oct 24, 2023 21.81 21.87 21.81 21.87 668 +0.26(+1.22%)
Oct 23, 2023 21.55 21.61 21.55 21.61 490 -0.05(-0.23%)
Oct 20, 2023 21.72 21.72 21.66 21.66 252 -0.26(-1.20%)
Oct 19, 2023 21.92 21.92 21.92 21.92 260 -0.09(-0.41%)
Oct 18, 2023 22.01 22.01 22.01 22.01 101 -0.29(-1.32%)
Oct 17, 2023 22.16 22.38 22.16 22.30 1,863 -0.09(-0.39%)
Oct 16, 2023 22.25 22.39 22.25 22.39 1,178 +0.21(+0.95%)
Oct 13, 2023 22.18 22.18 22.18 22.18 103 +0.00(+0.02%)
Oct 12, 2023 22.39 22.39 22.18 22.18 1,385 -0.25(-1.10%)
Oct 11, 2023 22.43 22.43 22.43 22.43 61 +0.05(+0.21%)
Oct 10, 2023 22.30 22.38 22.29 22.38 1,587 +0.33(+1.50%)
Oct 09, 2023 21.92 22.05 21.92 22.05 263 -0.06(-0.29%)
Oct 06, 2023 22.11 22.11 22.11 22.11 103 +0.28(+1.28%)
Oct 05, 2023 21.76 21.83 21.73 21.83 615 +0.07(+0.34%)
Oct 04, 2023 21.73 21.76 21.73 21.76 2,141 -0.02(-0.09%)
Oct 03, 2023 21.78 21.78 21.78 21.78 259 -0.26(-1.20%)
Oct 02, 2023 22.07 22.07 21.99 22.04 2,654 -0.10(-0.45%)
Sep 29, 2023 22.34 22.34 22.14 22.14 668 -0.01(-0.06%)
Sep 28, 2023 22.15 22.15 22.10 22.15 1,457 +0.10(+0.45%)
Sep 27, 2023 22.12 22.15 22.02 22.05 2,132 -0.00(-0.01%)
Sep 26, 2023 22.10 22.10 22.06 22.06 242 -0.31(-1.39%)
Sep 25, 2023 22.33 22.37 22.32 22.37 2,426 -0.11(-0.51%)
Sep 22, 2023 22.59 22.59 22.48 22.48 280 +0.23(+1.04%)
Sep 21, 2023 22.31 22.31 22.25 22.25 355 -0.34(-1.49%)
Sep 20, 2023 22.59 22.59 22.59 22.59 109 -0.02(-0.07%)
Sep 19, 2023 22.57 22.60 22.56 22.60 701 -0.05(-0.21%)
Sep 18, 2023 22.61 22.65 22.61 22.65 288 +0.01(+0.06%)
Sep 15, 2023 22.71 22.71 22.64 22.64 1,155 -0.11(-0.47%)
Sep 14, 2023 22.68 22.74 22.68 22.74 894 +0.15(+0.68%)
Sep 13, 2023 22.59 22.59 22.59 22.59 23 -0.01(-0.02%)
Sep 12, 2023 22.59 22.60 22.59 22.60 2,326 -0.04(-0.18%)
Sep 11, 2023 22.57 22.64 22.57 22.64 1,291 +0.20(+0.89%)
Sep 08, 2023 22.42 22.45 22.42 22.44 461 +0.06(+0.25%)
Sep 07, 2023 22.41 22.41 22.38 22.38 323 -0.18(-0.82%)
Sep 06, 2023 22.67 22.67 22.56 22.56 306 -0.08(-0.36%)
Sep 05, 2023 22.70 22.70 22.65 22.65 308 -0.10(-0.44%)
Sep 01, 2023 22.84 22.84 22.71 22.75 1,042 +0.25(+1.12%)
Aug 31, 2023 22.59 22.60 22.49 22.50 1,161 -0.23(-1.00%)
Aug 30, 2023 22.72 22.72 22.72 22.72 174 -0.11(-0.50%)
Aug 29, 2023 22.78 22.84 22.78 22.84 1,160 +0.25(+1.10%)
Aug 28, 2023 22.57 22.59 22.54 22.59 4,380 +0.22(+0.99%)
Aug 25, 2023 22.41 22.42 22.37 22.37 594 +0.08(+0.35%)
Aug 24, 2023 22.42 22.42 22.28 22.29 2,760 -0.14(-0.65%)
Aug 23, 2023 22.14 22.45 22.14 22.43 4,058 +0.35(+1.60%)
Aug 22, 2023 22.12 22.12 22.08 22.08 230 -0.06(-0.26%)
Aug 21, 2023 22.05 22.14 22.05 22.14 2,364 +0.05(+0.23%)
Aug 18, 2023 22.00 22.09 21.95 22.09 120,074 -0.11(-0.49%)
Aug 17, 2023 22.14 22.23 22.14 22.20 1,100 +0.02(+0.10%)
Aug 16, 2023 22.17 22.17 22.17 22.17 117 -0.13(-0.58%)
Aug 15, 2023 22.33 22.38 22.28 22.30 2,202 -0.21(-0.94%)
Aug 14, 2023 22.50 22.51 22.50 22.51 313 -0.10(-0.43%)
Aug 11, 2023 22.68 22.68 22.61 22.61 558 -0.29(-1.28%)
Aug 10, 2023 22.90 22.91 22.90 22.91 425 +0.01(+0.06%)
Aug 09, 2023 22.85 22.91 22.85 22.89 393 +0.05(+0.21%)
Aug 08, 2023 22.69 22.84 22.69 22.84 1,333 -0.25(-1.08%)
Aug 07, 2023 23.03 23.09 23.03 23.09 1,864 -0.01(-0.06%)
Aug 04, 2023 23.25 23.25 23.11 23.11 367 +0.01(+0.04%)
Aug 03, 2023 23.10 23.10 23.10 23.10 188 +0.05(+0.22%)
Aug 02, 2023 23.15 23.18 23.05 23.05 392 -0.51(-2.18%)
Aug 01, 2023 23.64 23.64 23.56 23.56 363 -0.29(-1.22%)
Jul 31, 2023 23.80 23.85 23.80 23.85 814 -0.01(-0.06%)
Jul 28, 2023 23.84 23.87 23.83 23.87 2,131 +0.53(+2.29%)
Jul 27, 2023 23.56 23.56 23.33 23.33 1,484 -0.23(-0.98%)
Jul 26, 2023 23.49 23.56 23.49 23.56 229 +0.12(+0.52%)
Jul 25, 2023 23.51 23.51 23.44 23.44 413 +0.20(+0.87%)
Jul 24, 2023 23.20 23.24 23.20 23.24 510 +0.26(+1.12%)
Jul 21, 2023 23.05 23.05 22.94 22.98 1,571 -0.02(-0.11%)
Jul 20, 2023 23.05 23.06 22.99 23.01 1,443 -0.13(-0.57%)
Jul 19, 2023 23.10 23.14 23.10 23.14 261 -0.05(-0.24%)
Jul 18, 2023 23.23 23.23 23.19 23.19 383 -0.12(-0.54%)
Jul 17, 2023 23.32 23.32 23.32 23.32 11 +0.01(+0.03%)
Jul 14, 2023 23.38 23.38 23.31 23.31 170 -0.09(-0.38%)
Jul 13, 2023 23.35 23.43 23.35 23.40 1,709 +0.28(+1.21%)
Jul 12, 2023 23.14 23.20 23.12 23.12 2,076 +0.44(+1.92%)
Jul 11, 2023 22.57 22.69 22.57 22.69 779 +0.20(+0.88%)
Jul 10, 2023 22.49 22.49 22.49 22.49 2 -0.02(-0.09%)
Jul 07, 2023 22.58 22.60 22.51 22.51 1,514 +0.24(+1.07%)
Jul 06, 2023 22.21 22.27 22.21 22.27 1,294 -0.46(-2.03%)
Jul 05, 2023 22.76 22.76 22.73 22.73 451 -0.18(-0.77%)
Jul 03, 2023 22.91 22.91 22.84 22.91 7,601 +0.21(+0.94%)
Jun 30, 2023 22.70 22.70 22.70 22.70 110 +0.20(+0.88%)
Jun 29, 2023 22.50 22.50 22.50 22.50 290 -0.14(-0.60%)
Jun 28, 2023 22.62 22.63 22.62 22.63 570 -0.10(-0.46%)
Jun 27, 2023 22.74 22.75 22.74 22.74 439 +0.22(+0.96%)
Jun 26, 2023 22.49 22.53 22.49 22.52 527 +0.10(+0.43%)
Jun 23, 2023 22.44 22.44 22.38 22.43 789 -0.32(-1.43%)
Jun 22, 2023 22.77 22.79 22.75 22.75 980 -0.08(-0.37%)
Jun 21, 2023 22.83 22.85 22.83 22.83 552 -0.02(-0.07%)
Jun 20, 2023 22.86 22.88 22.85 22.85 1,280 -0.37(-1.58%)
Jun 16, 2023 23.25 23.25 23.22 23.22 584 -0.10(-0.41%)
Jun 15, 2023 23.28 23.32 23.28 23.32 649 +0.77(+3.39%)
May 08, 2023 22.57 22.57 22.55 22.55 469 +0.08(+0.37%)
May 05, 2023 22.45 22.48 22.45 22.47 823 +0.33(+1.48%)
May 04, 2023 22.19 22.19 22.14 22.14 328 +0.23(+1.05%)
May 03, 2023 22.06 22.06 21.90 21.91 386 -0.03(-0.15%)
May 02, 2023 22.02 22.08 21.94 21.94 1,107 -0.19(-0.84%)
May 01, 2023 22.17 22.29 22.13 22.13 2,042 -0.08(-0.37%)
Apr 28, 2023 22.24 22.25 22.21 22.21 289 +0.10(+0.46%)
Apr 27, 2023 22.05 22.13 22.05 22.11 533 +0.28(+1.28%)
Apr 26, 2023 21.83 21.83 21.83 21.83 62 +0.09(+0.42%)
Apr 25, 2023 21.74 21.74 21.74 21.74 130 -0.36(-1.62%)
Apr 24, 2023 22.03 22.11 22.03 22.10 547 -0.02(-0.10%)
Apr 21, 2023 22.09 22.13 22.07 22.12 1,274 -0.15(-0.69%)
Apr 20, 2023 22.40 22.40 22.27 22.27 576 -0.06(-0.26%)
Apr 19, 2023 22.32 22.36 22.32 22.33 1,377 -0.22(-0.99%)
Apr 18, 2023 22.56 22.57 22.52 22.55 1,329 +0.01(+0.03%)
Apr 17, 2023 22.55 22.55 22.55 22.55 358 +0.12(+0.54%)
Apr 14, 2023 22.39 22.43 22.38 22.43 1,404 -0.13(-0.59%)
Apr 13, 2023 22.56 22.56 22.56 22.56 302 +0.27(+1.23%)
Apr 12, 2023 22.39 22.43 22.28 22.28 714 -0.08(-0.34%)
Apr 11, 2023 22.36 22.36 22.36 22.36 95 +0.17(+0.75%)
Apr 10, 2023 22.07 22.19 22.07 22.19 2,026 +0.00(+0.02%)
Apr 06, 2023 22.25 22.25 22.19 22.19 731 +0.04(+0.19%)
Apr 05, 2023 22.15 22.15 22.15 22.15 573 -0.16(-0.70%)
Apr 04, 2023 22.25 22.30 22.25 22.30 602 +0.02(+0.09%)
Apr 03, 2023 22.16 22.28 22.16 22.28 512 +0.06(+0.29%)
Mar 31, 2023 22.20 22.22 22.20 22.22 265 -0.03(-0.12%)
Mar 30, 2023 22.27 22.28 22.21 22.25 1,679 +0.21(+0.94%)
Mar 29, 2023 22.04 22.04 22.04 22.04 70 +0.06(+0.29%)
Mar 28, 2023 21.94 21.98 21.94 21.98 356 +0.28(+1.30%)
Mar 27, 2023 21.64 21.69 21.60 21.69 995 -0.09(-0.42%)
Mar 24, 2023 21.73 21.79 21.69 21.79 2,426 -0.11(-0.49%)
Mar 23, 2023 22.04 22.14 21.75 21.89 2,022 +0.27(+1.25%)
Mar 22, 2023 21.74 21.74 21.62 21.62 207 +0.09(+0.41%)
Mar 21, 2023 21.54 21.54 21.54 21.54 28 +0.14(+0.66%)
Mar 20, 2023 21.38 21.42 21.38 21.39 951 +0.09(+0.45%)
Mar 17, 2023 21.36 21.36 21.30 21.30 693 -0.09(-0.40%)
Mar 16, 2023 21.02 21.39 20.99 21.39 1,612 +0.34(+1.60%)
Mar 15, 2023 20.98 21.08 20.98 21.05 3,540 -0.42(-1.96%)
Mar 14, 2023 21.43 21.53 21.43 21.47 1,255 +0.01(+0.03%)
Mar 13, 2023 21.54 21.58 21.46 21.46 733 +0.04(+0.19%)
Mar 10, 2023 21.42 21.42 21.42 21.42 107 -0.08(-0.35%)
Mar 09, 2023 21.71 21.71 21.50 21.50 239 -0.42(-1.93%)
Mar 08, 2023 21.92 21.92 21.92 21.92 608 +0.08(+0.38%)
Mar 07, 2023 21.99 21.99 21.84 21.84 7,285 -0.31(-1.41%)
Mar 06, 2023 22.15 22.15 22.15 22.15 432 -0.08(-0.38%)
Mar 03, 2023 22.07 22.26 22.07 22.23 3,152 +0.19(+0.87%)
Mar 02, 2023 22.00 22.04 22.00 22.04 152 +0.10(+0.47%)
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.