Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 22.93 22.93 22.93 22.93 0 -0.03(-0.13%)
Jan 30, 2024 22.96 22.96 22.96 22.96 0 +0.02(+0.07%)
Jan 29, 2024 22.94 22.94 22.94 22.94 0 -0.00(-0.02%)
Jan 26, 2024 22.94 22.94 22.94 22.94 0 +0.01(+0.04%)
Jan 25, 2024 22.93 22.93 22.93 22.93 0 +0.02(+0.09%)
Jan 24, 2024 22.91 22.91 22.91 22.91 0 +0.01(+0.06%)
Jan 23, 2024 22.90 22.90 22.90 22.90 0 -0.02(-0.08%)
Jan 22, 2024 22.92 22.92 22.92 22.92 0 -0.01(-0.05%)
Jan 19, 2024 22.93 22.93 22.93 22.93 100 +0.01(+0.05%)
Jan 18, 2024 22.92 22.92 22.92 22.92 0 +0.01(+0.06%)
Jan 17, 2024 22.90 22.90 22.90 22.90 0 +0.02(+0.11%)
Jan 16, 2024 22.65 22.88 22.65 22.88 1,075 -0.02(-0.11%)
Jan 12, 2024 22.89 22.90 22.89 22.90 903 -0.02(-0.08%)
Jan 11, 2024 22.92 22.92 22.92 22.92 1 +0.01(+0.06%)
Jan 10, 2024 22.91 22.91 22.91 22.91 4 +0.00(+0.01%)
Jan 09, 2024 22.91 22.91 22.91 22.91 2 +0.00(+0.01%)
Jan 08, 2024 22.90 22.90 22.90 22.90 0 +0.02(+0.11%)
Jan 05, 2024 22.88 22.88 22.88 22.88 100 -0.04(-0.17%)
Jan 04, 2024 22.92 22.92 22.92 22.92 0 -0.05(-0.22%)
Jan 03, 2024 22.89 22.97 22.89 22.97 902 -0.02(-0.09%)
Jan 02, 2024 22.97 22.99 22.97 22.99 902 -0.07(-0.30%)
Dec 29, 2023 23.09 23.09 23.06 23.06 103 -0.03(-0.13%)
Dec 28, 2023 23.12 23.12 23.09 23.09 1,012 -0.05(-0.20%)
Dec 27, 2023 23.13 23.13 23.13 23.13 52 +0.10(+0.44%)
Dec 26, 2023 23.03 23.03 23.03 23.03 1 +0.03(+0.12%)
Dec 22, 2023 23.01 23.01 23.01 23.01 0 -0.02(-0.09%)
Dec 21, 2023 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
Dec 20, 2023 23.03 23.03 23.03 23.03 0 +0.05(+0.24%)
Dec 19, 2023 22.97 22.97 22.97 22.97 0 +0.02(+0.09%)
Dec 18, 2023 22.95 22.95 22.95 22.95 2 -0.05(-0.23%)
Dec 15, 2023 23.01 23.01 23.01 23.01 101 +0.00(+0.00%)
Dec 14, 2023 23.01 23.01 23.01 23.01 0 +0.12(+0.53%)
Dec 13, 2023 22.85 22.88 22.85 22.88 910 +0.21(+0.94%)
Dec 12, 2023 22.67 22.67 22.67 22.67 40 +0.03(+0.15%)
Dec 11, 2023 22.64 22.64 22.64 22.64 40 -0.00(-0.02%)
Dec 08, 2023 22.64 22.64 22.64 22.64 101 -0.09(-0.40%)
Dec 07, 2023 22.73 22.73 22.73 22.73 28 -0.02(-0.07%)
Dec 06, 2023 22.75 22.75 22.75 22.75 4 +0.13(+0.58%)
Dec 05, 2023 22.63 22.65 22.62 22.62 13,696 +0.11(+0.48%)
Dec 04, 2023 22.48 22.51 22.45 22.51 12,597 -0.03(-0.13%)
Dec 01, 2023 22.49 22.57 22.48 22.54 36,231 +0.23(+1.02%)
Nov 30, 2023 22.31 22.31 22.31 22.31 311 -0.06(-0.27%)
Nov 29, 2023 22.37 22.37 22.37 22.37 918 +0.13(+0.58%)
Nov 28, 2023 22.18 22.24 22.18 22.24 307 +0.16(+0.72%)
Nov 27, 2023 22.08 22.08 22.08 22.08 299 +0.10(+0.45%)
Nov 24, 2023 21.98 21.98 21.98 21.98 817 -0.10(-0.45%)
Nov 22, 2023 22.08 22.08 22.08 22.08 101 +0.03(+0.13%)
Nov 21, 2023 22.05 22.05 22.05 22.05 382 +0.01(+0.07%)
Nov 20, 2023 22.04 22.04 22.04 22.04 964 -0.04(-0.20%)
Nov 17, 2023 22.08 22.08 22.08 22.08 101 +0.12(+0.56%)
Nov 16, 2023 21.96 21.96 21.96 21.96 0 +0.00(+0.01%)
Nov 15, 2023 21.96 21.96 21.96 21.96 0 +0.11(+0.51%)
Nov 14, 2023 21.83 21.91 21.83 21.85 35,089 +0.33(+1.54%)
Nov 13, 2023 21.51 21.51 21.51 21.51 0 -0.03(-0.14%)
Nov 10, 2023 21.54 21.54 21.54 21.54 0 -0.00(-0.02%)
Nov 09, 2023 21.55 21.55 21.55 21.55 505 -0.21(-0.95%)
Nov 08, 2023 21.76 21.76 21.76 21.76 0 +0.07(+0.32%)
Nov 07, 2023 21.65 21.70 21.65 21.69 16,777 +0.08(+0.37%)
Nov 06, 2023 21.61 21.61 21.61 21.61 548 -0.21(-0.97%)
Nov 03, 2023 21.82 21.82 21.82 21.82 560 +0.04(+0.18%)
Nov 02, 2023 21.78 21.78 21.78 21.78 0 +0.07(+0.34%)
Nov 01, 2023 21.79 21.79 21.71 21.71 41,659 +0.04(+0.19%)
Oct 31, 2023 21.67 21.67 21.67 21.67 0 +0.03(+0.13%)
Oct 30, 2023 21.64 21.64 21.64 21.64 0 -0.03(-0.14%)
Oct 27, 2023 21.67 21.67 21.67 21.67 101 -0.05(-0.23%)
Oct 26, 2023 21.72 21.72 21.72 21.72 505 +0.13(+0.60%)
Oct 25, 2023 21.59 21.59 21.59 21.59 0 -0.06(-0.30%)
Oct 24, 2023 21.65 21.65 21.65 21.65 1,019 +0.01(+0.06%)
Oct 23, 2023 21.64 21.64 21.64 21.64 0 -0.01(-0.04%)
Oct 20, 2023 21.64 21.66 21.64 21.65 7,887 +0.05(+0.22%)
Oct 19, 2023 21.60 21.60 21.60 21.60 0 -0.04(-0.18%)
Oct 18, 2023 21.61 21.64 21.59 21.64 2,780 +0.03(+0.14%)
Oct 17, 2023 21.55 21.61 21.55 21.61 3,943 +0.01(+0.04%)
Oct 16, 2023 21.65 21.65 21.60 21.60 202 -0.09(-0.43%)
Oct 13, 2023 21.69 21.69 21.69 21.69 0 +0.11(+0.53%)
Oct 12, 2023 21.57 21.58 21.56 21.58 3,135 -0.09(-0.43%)
Oct 11, 2023 21.67 21.67 21.67 21.67 0 +0.05(+0.25%)
Oct 10, 2023 21.62 21.62 21.62 21.62 0 -0.06(-0.27%)
Oct 09, 2023 21.68 21.68 21.68 21.68 298 +0.09(+0.42%)
Oct 06, 2023 21.59 21.59 21.59 21.59 0 -0.05(-0.24%)
Oct 05, 2023 21.64 21.64 21.64 21.64 1 +0.02(+0.09%)
Oct 04, 2023 21.62 21.62 21.62 21.62 16 +0.09(+0.44%)
Oct 03, 2023 21.52 21.52 21.52 21.52 0 -0.17(-0.78%)
Oct 02, 2023 21.69 21.69 21.69 21.69 1 -0.16(-0.75%)
Sep 29, 2023 21.86 21.86 21.86 21.86 101 -0.03(-0.14%)
Sep 28, 2023 21.89 21.89 21.89 21.89 102 +0.10(+0.47%)
Sep 27, 2023 21.78 21.78 21.78 21.78 1 -0.13(-0.58%)
Sep 26, 2023 21.91 21.91 21.91 21.91 0 -0.07(-0.30%)
Sep 25, 2023 21.98 21.98 21.98 21.98 0 -0.11(-0.49%)
Sep 22, 2023 22.08 22.08 22.08 22.08 0 +0.01(+0.04%)
Sep 21, 2023 22.07 22.07 22.07 22.07 101 -0.16(-0.71%)
Sep 20, 2023 22.23 22.23 22.23 22.23 13 -0.02(-0.11%)
Sep 19, 2023 22.26 22.26 22.26 22.26 2 -0.02(-0.11%)
Sep 18, 2023 22.28 22.28 22.28 22.28 3 -0.03(-0.15%)
Sep 15, 2023 22.31 22.31 22.31 22.31 0 -0.06(-0.26%)
Sep 14, 2023 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Sep 13, 2023 22.37 22.37 22.37 22.37 0 +0.05(+0.22%)
Sep 12, 2023 22.32 22.32 22.32 22.32 0 -0.01(-0.04%)
Sep 11, 2023 22.33 22.33 22.33 22.33 0 -0.05(-0.22%)
Sep 08, 2023 22.38 22.38 22.38 22.38 101 +0.07(+0.33%)
Sep 07, 2023 22.31 22.31 22.31 22.31 0 +0.02(+0.09%)
Sep 06, 2023 22.29 22.29 22.29 22.29 0 -0.07(-0.31%)
Sep 05, 2023 22.36 22.36 22.36 22.36 69 -0.07(-0.30%)
Sep 01, 2023 22.43 22.43 22.43 22.43 0 -0.11(-0.50%)
Aug 31, 2023 22.54 22.54 22.54 22.54 0 +0.03(+0.13%)
Aug 30, 2023 22.51 22.51 22.51 22.51 0 -0.05(-0.22%)
Aug 29, 2023 22.56 22.56 22.56 22.56 0 +0.03(+0.15%)
Aug 28, 2023 22.53 22.53 22.53 22.53 0 +0.04(+0.17%)
Aug 25, 2023 22.49 22.49 22.49 22.49 0 -0.00(-0.01%)
Aug 24, 2023 22.51 22.51 22.49 22.49 1,889 -0.04(-0.17%)
Aug 23, 2023 22.54 22.54 22.53 22.53 7,755 +0.06(+0.26%)
Aug 22, 2023 22.47 22.47 22.47 22.47 0 +0.10(+0.46%)
Aug 21, 2023 22.42 22.43 22.36 22.36 2,445 -0.06(-0.28%)
Aug 18, 2023 22.44 22.44 22.43 22.43 1,019 +0.02(+0.11%)
Aug 17, 2023 22.46 22.46 22.40 22.40 407 -0.02(-0.09%)
Aug 16, 2023 22.42 22.42 22.42 22.42 1 -0.03(-0.13%)
Aug 15, 2023 22.45 22.45 22.45 22.45 0 -0.00(-0.02%)
Aug 14, 2023 22.43 22.46 22.43 22.46 543 +0.05(+0.24%)
Aug 11, 2023 22.40 22.40 22.40 22.40 101 -0.01(-0.04%)
Aug 10, 2023 22.41 22.41 22.41 22.41 10 -0.05(-0.22%)
Aug 09, 2023 22.46 22.46 22.46 22.46 0 +0.01(+0.04%)
Aug 08, 2023 22.45 22.45 22.45 22.45 0 +0.05(+0.22%)
Aug 07, 2023 22.46 22.46 22.40 22.40 210 -0.08(-0.35%)
Aug 04, 2023 22.46 22.48 22.42 22.48 10,700 +0.16(+0.70%)
Aug 03, 2023 22.32 22.32 22.32 22.32 0 -0.09(-0.39%)
Aug 02, 2023 22.41 22.41 22.41 22.41 0 -0.06(-0.26%)
Aug 01, 2023 22.47 22.47 22.47 22.47 1 -0.10(-0.43%)
Jul 31, 2023 22.57 22.57 22.57 22.57 19 -0.06(-0.28%)
Jul 28, 2023 22.53 22.63 22.53 22.63 441 +0.20(+0.90%)
Jul 27, 2023 22.43 22.43 22.43 22.43 0 -0.16(-0.70%)
Jul 26, 2023 22.59 22.59 22.59 22.59 0 +0.07(+0.31%)
Jul 25, 2023 22.52 22.52 22.52 22.52 4 -0.04(-0.17%)
Jul 24, 2023 22.56 22.61 22.56 22.56 1,020 -0.00(-0.02%)
Jul 21, 2023 22.56 22.56 22.56 22.56 0 +0.07(+0.31%)
Jul 20, 2023 22.49 22.50 22.49 22.50 305 -0.06(-0.26%)
Jul 19, 2023 22.72 22.72 22.55 22.55 1,528 +0.01(+0.07%)
Jul 18, 2023 22.54 22.54 22.54 22.54 0 +0.06(+0.28%)
Jul 17, 2023 22.48 22.48 22.48 22.48 5 +0.00(+0.00%)
Jul 14, 2023 22.43 22.53 22.43 22.48 1,626 -0.11(-0.50%)
Jul 13, 2023 22.59 22.59 22.59 22.59 0 +0.06(+0.28%)
Jul 12, 2023 22.52 22.54 22.52 22.53 6,216 +0.08(+0.37%)
Jul 11, 2023 22.44 22.44 22.44 22.44 0 +0.01(+0.03%)
Jul 10, 2023 22.43 22.43 22.43 22.43 0 +0.04(+0.19%)
Jul 07, 2023 22.39 22.39 22.39 22.39 0 +0.08(+0.37%)
Jul 06, 2023 22.31 22.31 22.31 22.31 0 -0.07(-0.33%)
Jul 05, 2023 22.38 22.38 22.38 22.38 4 -0.06(-0.28%)
Jul 03, 2023 22.45 22.45 22.45 22.45 101 -0.03(-0.13%)
Jun 30, 2023 22.48 22.48 22.48 22.48 101 +0.08(+0.37%)
Jun 29, 2023 22.39 22.39 22.38 22.39 622 -0.09(-0.39%)
Jun 28, 2023 22.48 22.48 22.48 22.48 0 +0.04(+0.20%)
Jun 27, 2023 22.44 22.44 22.44 22.44 1 -0.04(-0.17%)
Jun 26, 2023 22.52 22.52 22.46 22.48 518 +0.01(+0.04%)
Jun 23, 2023 22.47 22.47 22.47 22.47 0 +0.10(+0.43%)
Jun 22, 2023 22.37 22.37 22.37 22.37 3 -0.03(-0.13%)
Jun 21, 2023 22.42 22.42 22.39 22.40 2,276 -0.07(-0.32%)
Jun 20, 2023 22.47 22.47 22.47 22.47 2 +0.09(+0.41%)
Jun 16, 2023 22.38 22.38 22.38 22.38 0 -0.01(-0.04%)
Jun 15, 2023 22.39 22.39 22.39 22.39 0 +0.08(+0.35%)
Jun 14, 2023 22.31 22.31 22.31 22.31 2 -0.03(-0.15%)
Jun 13, 2023 22.35 22.35 22.35 22.35 0 +0.00(+0.02%)
Jun 12, 2023 22.34 22.34 22.34 22.34 102 -0.02(-0.11%)
Jun 09, 2023 22.37 22.37 22.37 22.37 0 +0.04(+0.20%)
Jun 08, 2023 22.32 22.32 22.32 22.32 0 +0.04(+0.18%)
Jun 07, 2023 22.28 22.28 22.28 22.28 51 -0.04(-0.20%)
Jun 06, 2023 22.33 22.33 22.33 22.33 3 -0.01(-0.06%)
Jun 05, 2023 22.34 22.34 22.34 22.34 5 +0.03(+0.13%)
Jun 02, 2023 22.31 22.31 22.31 22.31 0 -0.07(-0.33%)
Jun 01, 2023 22.38 22.38 22.38 22.38 0 +0.04(+0.17%)
May 31, 2023 22.35 22.35 22.35 22.35 0 +0.00(+0.01%)
May 30, 2023 22.35 22.35 22.35 22.35 0 +0.13(+0.59%)
May 26, 2023 22.21 22.21 22.21 22.21 0 +0.05(+0.24%)
May 25, 2023 22.16 22.16 22.16 22.16 0 -0.02(-0.10%)
May 24, 2023 22.18 22.18 22.18 22.18 2 +0.02(+0.08%)
May 23, 2023 22.17 22.17 22.17 22.17 0 -0.07(-0.30%)
May 22, 2023 22.23 22.23 22.23 22.23 0 -0.01(-0.03%)
May 19, 2023 22.24 22.24 22.24 22.24 102 +0.08(+0.37%)
May 18, 2023 22.16 22.16 22.16 22.16 0 +0.04(+0.20%)
May 17, 2023 22.11 22.11 22.11 22.11 0 -0.02(-0.09%)
May 16, 2023 22.13 22.13 22.13 22.13 0 -0.03(-0.13%)
May 15, 2023 22.16 22.16 22.16 22.16 0 +0.03(+0.15%)
May 12, 2023 22.13 22.13 22.13 22.13 0 -0.04(-0.20%)
May 11, 2023 22.17 22.17 22.17 22.17 0 +0.04(+0.18%)
May 10, 2023 22.13 22.13 22.13 22.13 0 -0.04(-0.18%)
May 09, 2023 22.17 22.17 22.17 22.17 0 +0.03(+0.15%)
May 08, 2023 22.14 22.14 22.14 22.14 51 +0.03(+0.15%)
May 05, 2023 22.10 22.10 22.10 22.10 102 -0.07(-0.31%)
May 04, 2023 22.17 22.17 22.17 22.17 0 -0.03(-0.14%)
May 03, 2023 22.20 22.20 22.20 22.20 0 -0.03(-0.14%)
May 02, 2023 22.23 22.23 22.23 22.23 51 +0.09(+0.40%)
May 01, 2023 22.15 22.15 22.15 22.15 0 -0.10(-0.46%)
Apr 28, 2023 22.25 22.25 22.25 22.25 102 +0.10(+0.46%)
Apr 27, 2023 22.15 22.15 22.15 22.15 0 +0.01(+0.07%)
Apr 26, 2023 22.16 22.16 22.13 22.13 205 -0.10(-0.46%)
Apr 25, 2023 22.23 22.23 22.23 22.23 99 +0.12(+0.52%)
Apr 24, 2023 22.23 22.23 22.09 22.12 10,710 -0.06(-0.28%)
Apr 21, 2023 22.38 22.38 22.18 22.18 6,218 -0.03(-0.15%)
Apr 20, 2023 22.21 22.21 22.21 22.21 0 +0.05(+0.22%)
Apr 19, 2023 22.17 22.17 22.17 22.17 0 -0.03(-0.15%)
Apr 18, 2023 22.20 22.20 22.20 22.20 1 -0.06(-0.28%)
Apr 17, 2023 22.26 22.26 22.26 22.26 0 +0.00(+0.02%)
Apr 14, 2023 22.26 22.26 22.26 22.26 0 -0.02(-0.11%)
Apr 13, 2023 22.28 22.28 22.28 22.28 0 +0.12(+0.53%)
Apr 12, 2023 22.17 22.17 22.17 22.17 1 +0.02(+0.11%)
Apr 11, 2023 22.14 22.14 22.14 22.14 0 -0.10(-0.44%)
Apr 10, 2023 22.13 22.24 22.12 22.24 2,055 -0.06(-0.28%)
Apr 06, 2023 22.30 22.30 22.30 22.30 0 +0.04(+0.20%)
Apr 05, 2023 22.26 22.26 22.26 22.26 0 +0.12(+0.53%)
Apr 04, 2023 22.14 22.14 22.14 22.14 3 +0.08(+0.38%)
Apr 03, 2023 22.06 22.06 22.06 22.06 0 +0.07(+0.32%)
Mar 31, 2023 21.99 21.99 21.99 21.99 102 +0.07(+0.31%)
Mar 30, 2023 21.92 21.92 21.92 21.92 2 +0.03(+0.13%)
Mar 29, 2023 21.89 21.89 21.89 21.89 11 +0.01(+0.05%)
Mar 28, 2023 21.88 21.88 21.88 21.88 0 +0.00(+0.01%)
Mar 27, 2023 21.98 21.99 21.87 21.87 11,201 -0.19(-0.88%)
Mar 24, 2023 22.07 22.07 22.07 22.07 0 +0.09(+0.41%)
Mar 23, 2023 21.93 21.98 21.93 21.98 8,757 +0.08(+0.37%)
Mar 22, 2023 21.90 21.91 21.90 21.90 1,545 +0.06(+0.28%)
Mar 21, 2023 21.84 21.84 21.84 21.84 0 -0.05(-0.21%)
Mar 20, 2023 21.88 21.88 21.88 21.88 51 +0.04(+0.20%)
Mar 17, 2023 21.84 21.84 21.84 21.84 129 +0.03(+0.16%)
Mar 16, 2023 21.80 21.80 21.80 21.80 0 +0.01(+0.07%)
Mar 15, 2023 21.83 21.83 21.67 21.79 7,830 +0.07(+0.31%)
Mar 14, 2023 21.77 21.77 21.72 21.72 852 +0.08(+0.38%)
Mar 13, 2023 21.86 21.86 21.64 21.64 11,113 +0.07(+0.34%)
Mar 10, 2023 21.57 21.57 21.57 21.57 0 +0.13(+0.59%)
Mar 09, 2023 21.44 21.44 21.44 21.44 0 +0.00(+0.00%)
Mar 08, 2023 21.44 21.44 21.44 21.44 0 -0.04(-0.18%)
Mar 07, 2023 21.48 21.48 21.48 21.48 0 -0.04(-0.18%)
Mar 06, 2023 21.52 21.52 21.52 21.52 0 +0.01(+0.05%)
Mar 03, 2023 21.51 21.51 21.51 21.51 0 +0.24(+1.11%)
Mar 02, 2023 21.27 21.27 21.27 21.27 0 +0.01(+0.05%)
Mar 01, 2023 21.26 21.26 21.26 21.26 0 -0.06(-0.27%)
Feb 28, 2023 21.32 21.32 21.32 21.32 0 -0.05(-0.25%)
Feb 27, 2023 21.37 21.37 21.37 21.37 0 +0.12(+0.57%)
Feb 24, 2023 21.25 21.25 21.25 21.25 0 -0.12(-0.57%)
Feb 23, 2023 21.37 21.37 21.37 21.37 1 +0.00(+0.02%)
Feb 22, 2023 21.37 21.37 21.37 21.37 0 +0.10(+0.48%)
Feb 21, 2023 21.30 21.30 21.27 21.27 5,460 -0.08(-0.36%)
Feb 17, 2023 21.34 21.34 21.34 21.34 0 +0.00(+0.00%)
Feb 16, 2023 21.34 21.34 21.34 21.34 0 -0.01(-0.05%)
Feb 15, 2023 21.35 21.35 21.35 21.35 0 -0.02(-0.11%)
Feb 14, 2023 21.38 21.38 21.38 21.38 0 -0.04(-0.20%)
Feb 13, 2023 21.42 21.42 21.42 21.42 0 +0.07(+0.31%)
Feb 10, 2023 21.35 21.35 21.35 21.35 0 -0.06(-0.27%)
Feb 09, 2023 21.41 21.41 21.41 21.41 0 -0.03(-0.14%)
Feb 08, 2023 21.44 21.44 21.44 21.44 1 +0.02(+0.09%)
Feb 07, 2023 21.42 21.42 21.42 21.42 0 +0.05(+0.23%)
Feb 06, 2023 21.39 21.40 21.37 21.37 5,666 -0.02(-0.09%)
Feb 03, 2023 21.39 21.43 21.38 21.39 17,926 -0.13(-0.59%)
Feb 02, 2023 21.52 21.52 21.52 21.52 0 +0.02(+0.09%)
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.