Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 24.33 24.33 24.33 24.33 100 +0.08(+0.32%)
May 30, 2024 24.26 24.26 24.26 24.26 1 +0.11(+0.44%)
May 29, 2024 24.15 24.15 24.15 24.15 50 -0.05(-0.21%)
May 28, 2024 24.20 24.20 24.20 24.20 3 -0.06(-0.27%)
May 24, 2024 24.27 24.27 24.27 24.27 100 +0.04(+0.16%)
May 23, 2024 24.23 24.23 24.23 24.23 4 -0.09(-0.39%)
May 22, 2024 24.32 24.32 24.32 24.32 0 -0.04(-0.16%)
May 21, 2024 24.36 24.36 24.36 24.36 0 +0.05(+0.23%)
May 20, 2024 24.31 24.31 24.31 24.31 5 -0.01(-0.04%)
May 17, 2024 24.32 24.32 24.32 24.32 0 -0.02(-0.08%)
May 16, 2024 24.34 24.34 24.34 24.34 0 -0.03(-0.13%)
May 15, 2024 24.37 24.37 24.37 24.37 40 +0.13(+0.52%)
May 14, 2024 24.24 24.24 24.24 24.24 87 +0.04(+0.18%)
May 13, 2024 24.20 24.20 24.20 24.20 52 +0.01(+0.05%)
May 10, 2024 24.19 24.19 24.19 24.19 100 -0.05(-0.22%)
May 09, 2024 24.24 24.24 24.24 24.24 3 +0.08(+0.34%)
May 08, 2024 24.16 24.16 24.16 24.16 8 -0.03(-0.12%)
May 07, 2024 24.19 24.19 24.19 24.19 7 +0.00(+0.02%)
May 06, 2024 24.18 24.18 24.18 24.18 2 +0.01(+0.04%)
May 03, 2024 24.17 24.17 24.17 24.17 100 +0.11(+0.48%)
May 02, 2024 24.06 24.06 24.06 24.06 1 +0.08(+0.35%)
May 01, 2024 23.97 23.97 23.97 23.97 48 +0.07(+0.28%)
Apr 30, 2024 23.91 23.91 23.91 23.91 0 -0.10(-0.41%)
Apr 29, 2024 24.00 24.00 24.00 24.00 100 +0.03(+0.15%)
Apr 26, 2024 23.97 23.97 23.97 23.97 100 +0.06(+0.25%)
Apr 25, 2024 23.91 23.91 23.91 23.91 2 -0.03(-0.14%)
Apr 24, 2024 23.94 23.94 23.94 23.94 2 -0.06(-0.25%)
Apr 23, 2024 24.00 24.00 24.00 24.00 0 +0.05(+0.20%)
Apr 22, 2024 23.96 23.96 23.96 23.96 3 +0.00(+0.02%)
Apr 19, 2024 23.95 23.95 23.95 23.95 0 +0.04(+0.16%)
Apr 18, 2024 23.91 23.91 23.91 23.91 40 -0.06(-0.27%)
Apr 17, 2024 23.98 23.98 23.98 23.98 0 +0.08(+0.34%)
Apr 16, 2024 23.90 23.90 23.90 23.90 7 -0.06(-0.23%)
Apr 15, 2024 23.95 23.95 23.95 23.95 4 -0.14(-0.57%)
Apr 12, 2024 24.09 24.09 24.09 24.09 100 +0.06(+0.27%)
Apr 11, 2024 24.03 24.03 24.03 24.03 86 +0.00(+0.01%)
Apr 10, 2024 24.02 24.02 24.02 24.02 13 -0.22(-0.92%)
Apr 09, 2024 24.25 24.25 24.25 24.25 0 +0.06(+0.25%)
Apr 08, 2024 24.19 24.19 24.19 24.19 7 +0.02(+0.06%)
Apr 05, 2024 24.17 24.17 24.17 24.17 100 -0.07(-0.30%)
Apr 04, 2024 24.24 24.24 24.24 24.24 91 +0.05(+0.19%)
Apr 03, 2024 24.20 24.20 24.20 24.20 0 +0.01(+0.04%)
Apr 02, 2024 24.19 24.19 24.19 24.19 0 +0.01(+0.03%)
Apr 01, 2024 24.18 24.18 24.18 24.18 0 -0.13(-0.55%)
Mar 28, 2024 24.31 24.31 24.31 24.31 100 +0.00(+0.00%)
Mar 27, 2024 24.31 24.31 24.31 24.31 88 +0.05(+0.20%)
Mar 26, 2024 24.26 24.26 24.26 24.26 0 +0.02(+0.08%)
Mar 25, 2024 24.24 24.24 24.24 24.24 7 -0.05(-0.22%)
Mar 22, 2024 24.30 24.30 24.30 24.30 100 +0.06(+0.25%)
Mar 21, 2024 24.24 24.24 24.24 24.24 0 +0.06(+0.25%)
Mar 20, 2024 24.18 24.18 24.18 24.18 89 +0.07(+0.29%)
Mar 19, 2024 24.11 24.11 24.11 24.11 84 +0.05(+0.23%)
Mar 18, 2024 24.06 24.06 24.06 24.06 82 -0.02(-0.10%)
Mar 15, 2024 24.08 24.08 24.08 24.08 100 +0.01(+0.04%)
Mar 14, 2024 24.07 24.07 24.07 24.07 103 -0.13(-0.55%)
Mar 13, 2024 24.21 24.21 24.21 24.21 86 -0.02(-0.08%)
Mar 12, 2024 24.23 24.23 24.23 24.23 1 -0.04(-0.16%)
Mar 11, 2024 24.26 24.26 24.26 24.26 7 -0.03(-0.14%)
Mar 08, 2024 24.30 24.30 24.30 24.30 100 +0.04(+0.18%)
Mar 07, 2024 24.25 24.25 24.25 24.25 1 -0.01(-0.04%)
Mar 06, 2024 24.26 24.26 24.26 24.26 3 +0.01(+0.04%)
Mar 05, 2024 24.26 24.26 24.26 24.26 0 +0.12(+0.52%)
Mar 04, 2024 24.13 24.13 24.13 24.13 12 -0.04(-0.18%)
Mar 01, 2024 24.17 24.17 24.17 24.17 0 +0.12(+0.48%)
Feb 29, 2024 24.06 24.06 24.06 24.06 1 +0.03(+0.13%)
Feb 28, 2024 24.03 24.03 24.03 24.03 1 +0.06(+0.27%)
Feb 27, 2024 23.96 23.96 23.96 23.96 1 -0.02(-0.09%)
Feb 26, 2024 23.98 23.98 23.98 23.98 7 -0.06(-0.24%)
Feb 23, 2024 24.04 24.04 24.04 24.04 104 +0.07(+0.29%)
Feb 22, 2024 23.97 23.97 23.97 23.97 17 -0.02(-0.09%)
Feb 21, 2024 23.99 23.99 23.99 23.99 0 -0.04(-0.16%)
Feb 20, 2024 24.03 24.03 24.03 24.03 0 +0.02(+0.09%)
Feb 16, 2024 24.01 24.01 24.01 24.01 101 -0.03(-0.14%)
Feb 15, 2024 24.04 24.04 24.04 24.04 3 +0.03(+0.12%)
Feb 14, 2024 24.01 24.01 24.01 24.01 0 +0.10(+0.40%)
Feb 13, 2024 23.92 23.92 23.92 23.92 0 -0.12(-0.52%)
Feb 12, 2024 24.04 24.04 24.04 24.04 1 -0.00(-0.02%)
Feb 09, 2024 24.05 24.05 24.05 24.05 101 -0.01(-0.06%)
Feb 08, 2024 24.06 24.06 24.06 24.06 0 -0.05(-0.20%)
Feb 07, 2024 24.11 24.11 24.11 24.11 3 -0.04(-0.16%)
Feb 06, 2024 24.15 24.15 24.15 24.15 1 +0.11(+0.45%)
Feb 05, 2024 24.04 24.04 24.04 24.04 2 -0.09(-0.37%)
Feb 02, 2024 24.13 24.13 24.13 24.13 0 -0.24(-0.99%)
Feb 01, 2024 24.37 24.37 24.37 24.37 0 +0.09(+0.36%)
Jan 31, 2024 24.28 24.28 24.28 24.28 5 +0.09(+0.37%)
Jan 30, 2024 24.19 24.19 24.19 24.19 6 -0.01(-0.05%)
Jan 29, 2024 24.20 24.20 24.20 24.20 7 +0.08(+0.35%)
Jan 26, 2024 24.12 24.12 24.12 24.12 101 -0.02(-0.10%)
Jan 25, 2024 24.15 24.15 24.15 24.15 1 +0.11(+0.47%)
Jan 24, 2024 24.03 24.03 24.03 24.03 1 -0.03(-0.12%)
Jan 23, 2024 24.06 24.06 24.06 24.06 88 -0.08(-0.33%)
Jan 22, 2024 24.14 24.14 24.14 24.14 101 -0.00(-0.02%)
Jan 19, 2024 24.15 24.15 24.15 24.15 0 -0.00(-0.00%)
Jan 18, 2024 24.15 24.15 24.15 24.15 0 +0.02(+0.09%)
Jan 17, 2024 24.12 24.12 24.12 24.12 2 -0.04(-0.18%)
Jan 16, 2024 24.17 24.17 24.17 24.17 0 -0.17(-0.69%)
Jan 12, 2024 24.33 24.33 24.33 24.33 0 +0.10(+0.41%)
Jan 11, 2024 24.23 24.23 24.23 24.23 0 +0.11(+0.47%)
Jan 10, 2024 24.12 24.12 24.12 24.12 3 -0.03(-0.13%)
Jan 09, 2024 24.15 24.15 24.15 24.15 0 -0.00(-0.02%)
Jan 08, 2024 24.16 24.16 24.16 24.16 51 +0.08(+0.31%)
Jan 05, 2024 24.08 24.08 24.08 24.08 101 -0.01(-0.04%)
Jan 04, 2024 24.09 24.09 24.09 24.09 101 -0.14(-0.57%)
Jan 03, 2024 24.23 24.23 24.23 24.23 1 +0.03(+0.14%)
Jan 02, 2024 24.24 24.24 24.19 24.19 819 -0.09(-0.37%)
Dec 29, 2023 24.28 24.28 24.28 24.28 0 -0.03(-0.12%)
Dec 28, 2023 24.31 24.31 24.31 24.31 1 -0.07(-0.30%)
Dec 27, 2023 24.39 24.39 24.39 24.39 4 +0.11(+0.47%)
Dec 26, 2023 24.27 24.27 24.27 24.27 1 +0.04(+0.17%)
Dec 22, 2023 24.23 24.23 24.23 24.23 0 -0.02(-0.09%)
Dec 21, 2023 24.26 24.26 24.26 24.26 0 -0.04(-0.16%)
Dec 20, 2023 24.30 24.30 24.30 24.30 0 +0.07(+0.30%)
Dec 19, 2023 24.22 24.22 24.22 24.22 4 +0.02(+0.10%)
Dec 18, 2023 24.20 24.20 24.20 24.20 4 -0.04(-0.15%)
Dec 15, 2023 24.23 24.23 24.23 24.23 0 -0.07(-0.27%)
Dec 14, 2023 24.30 24.30 24.30 24.30 4 +0.25(+1.04%)
Dec 13, 2023 24.05 24.05 24.05 24.05 0 +0.30(+1.25%)
Dec 12, 2023 23.75 23.75 23.75 23.75 2 +0.03(+0.13%)
Dec 11, 2023 23.72 23.72 23.72 23.72 7 -0.04(-0.17%)
Dec 08, 2023 23.76 23.76 23.76 23.76 0 -0.03(-0.13%)
Dec 07, 2023 23.79 23.79 23.79 23.79 1 +0.01(+0.04%)
Dec 06, 2023 23.78 23.78 23.78 23.78 1 -0.00(-0.02%)
Dec 05, 2023 23.78 23.78 23.78 23.78 0 +0.13(+0.53%)
Dec 04, 2023 23.66 23.66 23.66 23.66 0 -0.09(-0.39%)
Dec 01, 2023 23.75 23.75 23.75 23.75 0 +0.17(+0.73%)
Nov 30, 2023 23.58 23.58 23.58 23.58 0 -0.07(-0.31%)
Nov 29, 2023 23.65 23.65 23.65 23.65 1 +0.11(+0.46%)
Nov 28, 2023 23.55 23.55 23.55 23.55 0 +0.08(+0.34%)
Nov 27, 2023 23.47 23.47 23.47 23.47 118 +0.09(+0.39%)
Nov 24, 2023 23.37 23.37 23.37 23.37 0 -0.08(-0.33%)
Nov 22, 2023 23.45 23.45 23.45 23.45 102 +0.02(+0.11%)
Nov 21, 2023 23.43 23.43 23.43 23.43 0 -0.04(-0.15%)
Nov 20, 2023 23.46 23.46 23.46 23.46 131 +0.05(+0.20%)
Nov 17, 2023 23.42 23.42 23.42 23.42 102 +0.06(+0.24%)
Nov 16, 2023 23.36 23.36 23.36 23.36 2 +0.09(+0.40%)
Nov 15, 2023 23.27 23.27 23.27 23.27 0 -0.11(-0.47%)
Nov 14, 2023 23.38 23.38 23.38 23.38 1 +0.23(+0.99%)
Nov 13, 2023 23.15 23.15 23.15 23.15 0 -0.01(-0.06%)
Nov 10, 2023 23.16 23.16 23.16 23.16 102 +0.02(+0.08%)
Nov 09, 2023 23.14 23.14 23.14 23.14 6 -0.19(-0.81%)
Nov 08, 2023 23.33 23.33 23.33 23.33 1 +0.03(+0.12%)
Nov 07, 2023 23.30 23.30 23.30 23.30 103 +0.09(+0.37%)
Nov 06, 2023 23.22 23.22 23.22 23.22 1 -0.07(-0.31%)
Nov 03, 2023 23.29 23.29 23.29 23.29 0 +0.13(+0.56%)
Nov 02, 2023 23.16 23.16 23.16 23.16 0 +0.10(+0.43%)
Nov 01, 2023 23.06 23.06 23.06 23.06 0 +0.21(+0.91%)
Oct 31, 2023 22.86 22.86 22.86 22.86 1 -0.01(-0.06%)
Oct 30, 2023 22.87 22.87 22.87 22.87 0 -0.03(-0.15%)
Oct 27, 2023 22.91 22.91 22.91 22.91 0 -0.00(-0.02%)
Oct 26, 2023 22.91 22.91 22.91 22.91 1 +0.12(+0.51%)
Oct 25, 2023 22.79 22.79 22.79 22.79 0 -0.10(-0.43%)
Oct 24, 2023 22.89 22.89 22.89 22.89 0 +0.04(+0.19%)
Oct 23, 2023 22.85 22.85 22.85 22.85 0 +0.01(+0.06%)
Oct 20, 2023 22.83 22.83 22.83 22.83 0 +0.04(+0.19%)
Oct 19, 2023 22.79 22.79 22.79 22.79 1 -0.00(-0.02%)
Oct 18, 2023 22.79 22.79 22.79 22.79 0 -0.07(-0.32%)
Oct 17, 2023 22.87 22.87 22.87 22.87 0 -0.14(-0.59%)
Oct 16, 2023 23.00 23.00 23.00 23.00 0 -0.08(-0.34%)
Oct 13, 2023 23.08 23.08 23.08 23.08 0 +0.15(+0.66%)
Oct 12, 2023 22.93 22.93 22.93 22.93 7 -0.17(-0.73%)
Oct 11, 2023 23.10 23.10 23.10 23.10 1 +0.11(+0.46%)
Oct 10, 2023 22.99 22.99 22.99 22.99 0 +0.01(+0.03%)
Oct 09, 2023 22.99 22.99 22.99 22.99 3 +0.19(+0.83%)
Oct 06, 2023 22.80 22.80 22.80 22.80 102 -0.04(-0.17%)
Oct 05, 2023 22.84 22.84 22.84 22.84 1 -0.03(-0.15%)
Oct 04, 2023 22.87 22.87 22.87 22.87 0 +0.13(+0.58%)
Oct 03, 2023 22.74 22.74 22.74 22.74 0 -0.18(-0.81%)
Oct 02, 2023 22.92 22.92 22.92 22.92 0 -0.15(-0.66%)
Sep 29, 2023 23.08 23.08 23.08 23.08 0 -0.07(-0.30%)
Sep 28, 2023 23.15 23.15 23.15 23.15 0 +0.10(+0.44%)
Sep 27, 2023 23.04 23.04 23.04 23.04 0 -0.05(-0.23%)
Sep 26, 2023 23.10 23.10 23.10 23.10 0 -0.05(-0.23%)
Sep 25, 2023 23.14 23.15 23.14 23.15 921 -0.20(-0.86%)
Sep 22, 2023 23.35 23.35 23.35 23.35 102 +0.08(+0.36%)
Sep 21, 2023 23.27 23.27 23.27 23.27 0 -0.14(-0.61%)
Sep 20, 2023 23.41 23.41 23.41 23.41 0 -0.04(-0.18%)
Sep 19, 2023 23.45 23.45 23.45 23.45 0 -0.00(-0.02%)
Sep 18, 2023 23.46 23.46 23.46 23.46 1 +0.02(+0.08%)
Sep 15, 2023 23.44 23.44 23.44 23.44 0 -0.02(-0.08%)
Sep 14, 2023 23.46 23.46 23.46 23.46 25 -0.03(-0.12%)
Sep 13, 2023 23.49 23.49 23.49 23.49 2 +0.04(+0.19%)
Sep 12, 2023 23.44 23.44 23.44 23.44 7 +0.01(+0.04%)
Sep 11, 2023 23.43 23.43 23.43 23.43 3 -0.03(-0.15%)
Sep 08, 2023 23.47 23.47 23.47 23.47 102 +0.07(+0.31%)
Sep 07, 2023 23.39 23.39 23.39 23.39 42 +0.07(+0.31%)
Sep 06, 2023 23.32 23.32 23.32 23.32 0 -0.04(-0.19%)
Sep 05, 2023 23.36 23.36 23.36 23.36 4 -0.03(-0.13%)
Sep 01, 2023 23.39 23.39 23.39 23.39 0 -0.11(-0.48%)
Aug 31, 2023 23.51 23.51 23.51 23.51 2 +0.03(+0.14%)
Aug 30, 2023 23.47 23.47 23.47 23.47 2 -0.02(-0.08%)
Aug 29, 2023 23.49 23.49 23.49 23.49 1 +0.11(+0.46%)
Aug 28, 2023 23.38 23.38 23.38 23.38 2 +0.02(+0.10%)
Aug 25, 2023 23.36 23.36 23.36 23.36 0 -0.01(-0.06%)
Aug 24, 2023 23.37 23.37 23.37 23.37 0 -0.07(-0.31%)
Aug 23, 2023 23.45 23.45 23.45 23.45 1 +0.20(+0.84%)
Aug 22, 2023 23.25 23.25 23.25 23.25 2 +0.04(+0.19%)
Aug 21, 2023 23.21 23.21 23.21 23.21 0 -0.08(-0.36%)
Aug 18, 2023 23.29 23.29 23.29 23.29 102 +0.06(+0.25%)
Aug 17, 2023 23.23 23.23 23.23 23.23 1 -0.04(-0.17%)
Aug 16, 2023 23.27 23.27 23.27 23.27 0 -0.07(-0.31%)
Aug 15, 2023 23.35 23.35 23.35 23.35 0 -0.06(-0.27%)
Aug 14, 2023 23.41 23.41 23.41 23.41 0 -0.05(-0.23%)
Aug 11, 2023 23.46 23.46 23.46 23.46 102 -0.03(-0.12%)
Aug 10, 2023 23.49 23.49 23.49 23.49 3 -0.11(-0.45%)
Aug 09, 2023 23.60 23.60 23.60 23.60 6 -0.01(-0.04%)
Aug 08, 2023 23.61 23.61 23.61 23.61 2 +0.03(+0.14%)
Aug 07, 2023 23.57 23.57 23.57 23.57 1 +0.00(+0.00%)
Aug 04, 2023 23.57 23.57 23.57 23.57 102 +0.21(+0.89%)
Aug 03, 2023 23.36 23.36 23.36 23.36 6 -0.12(-0.52%)
Aug 02, 2023 23.49 23.49 23.49 23.49 1 -0.08(-0.35%)
Aug 01, 2023 23.57 23.57 23.57 23.57 1 -0.15(-0.61%)
Jul 31, 2023 23.71 23.71 23.71 23.71 1 +0.01(+0.04%)
Jul 28, 2023 23.70 23.70 23.70 23.70 0 +0.12(+0.51%)
Jul 27, 2023 23.58 23.58 23.58 23.58 3 -0.17(-0.71%)
Jul 26, 2023 23.75 23.75 23.75 23.75 47 +0.12(+0.49%)
Jul 25, 2023 23.64 23.64 23.64 23.64 0 -0.10(-0.43%)
Jul 24, 2023 23.74 23.74 23.74 23.74 1 +0.02(+0.10%)
Jul 21, 2023 23.71 23.71 23.71 23.71 103 +0.04(+0.18%)
Jul 20, 2023 23.67 23.67 23.67 23.67 1 -0.02(-0.10%)
Jul 19, 2023 23.69 23.69 23.69 23.69 0 +0.03(+0.12%)
Jul 18, 2023 23.66 23.66 23.66 23.66 0 -0.01(-0.06%)
Jul 17, 2023 23.68 23.68 23.68 23.68 0 +0.04(+0.18%)
Jul 14, 2023 23.67 23.67 23.64 23.64 258 -0.13(-0.53%)
Jul 13, 2023 23.76 23.76 23.76 23.76 8 +0.09(+0.39%)
Jul 12, 2023 23.67 23.67 23.67 23.67 7 +0.23(+0.97%)
Jul 11, 2023 23.44 23.44 23.44 23.44 1 +0.00(+0.00%)
Jul 10, 2023 23.44 23.44 23.44 23.44 1 +0.05(+0.20%)
Jul 07, 2023 23.39 23.39 23.39 23.39 0 +0.01(+0.05%)
Jul 06, 2023 23.38 23.38 23.38 23.38 103 -0.12(-0.49%)
Jul 05, 2023 23.50 23.50 23.50 23.50 1 -0.12(-0.52%)
Jul 03, 2023 23.62 23.62 23.62 23.62 0 -0.02(-0.09%)
Jun 30, 2023 23.64 23.64 23.64 23.64 103 +0.12(+0.52%)
Jun 29, 2023 23.52 23.52 23.52 23.52 3 -0.15(-0.65%)
Jun 28, 2023 23.68 23.68 23.68 23.68 1 +0.04(+0.18%)
Jun 27, 2023 23.63 23.63 23.63 23.63 188 -0.03(-0.14%)
Jun 26, 2023 23.67 23.67 23.67 23.67 1 +0.01(+0.06%)
Jun 23, 2023 23.65 23.65 23.65 23.65 103 +0.02(+0.10%)
Jun 22, 2023 23.63 23.63 23.63 23.63 0 -0.07(-0.31%)
Jun 21, 2023 23.70 23.70 23.70 23.70 10 +0.03(+0.12%)
Jun 20, 2023 23.67 23.67 23.67 23.67 20 +0.07(+0.29%)
Jun 16, 2023 23.60 23.60 23.60 23.60 0 -0.06(-0.25%)
Jun 15, 2023 23.66 23.66 23.66 23.66 0 +0.16(+0.68%)
Jun 14, 2023 23.50 23.50 23.50 23.50 0 +0.03(+0.12%)
Jun 13, 2023 23.47 23.47 23.47 23.47 0 -0.08(-0.35%)
Jun 12, 2023 23.56 23.56 23.56 23.56 1 -0.01(-0.04%)
Jun 09, 2023 23.57 23.57 23.57 23.57 103 -0.05(-0.19%)
Jun 08, 2023 23.61 23.61 23.61 23.61 1 +0.12(+0.50%)
Jun 07, 2023 23.49 23.49 23.49 23.49 0 -0.10(-0.43%)
Jun 06, 2023 23.59 23.59 23.59 23.59 82 +0.00(+0.00%)
Jun 05, 2023 23.59 23.59 23.59 23.59 0 +0.03(+0.14%)
Jun 02, 2023 23.56 23.56 23.56 23.56 103 -0.04(-0.17%)
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.