Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 24.48 24.58 24.48 24.58 841 +0.12(+0.49%)
May 30, 2024 24.46 24.49 24.46 24.46 3,748 +0.04(+0.14%)
May 29, 2024 24.43 24.44 24.42 24.42 883 -0.09(-0.39%)
May 28, 2024 24.50 24.57 24.50 24.52 2,489 -0.02(-0.10%)
May 24, 2024 24.58 24.58 24.54 24.54 1,328 -0.11(-0.44%)
May 23, 2024 24.68 24.68 24.53 24.65 1,260 +0.02(+0.10%)
May 22, 2024 24.75 24.75 24.63 24.63 223 -0.19(-0.77%)
May 21, 2024 24.82 24.83 24.77 24.82 4,494 +0.02(+0.10%)
May 20, 2024 24.79 24.85 24.78 24.79 4,708 -0.05(-0.19%)
May 17, 2024 24.84 24.88 24.83 24.84 4,959 -0.03(-0.13%)
May 16, 2024 24.90 24.90 24.87 24.87 9,052 -0.02(-0.10%)
May 15, 2024 24.89 24.91 24.85 24.90 5,128 +0.10(+0.42%)
May 14, 2024 24.76 24.80 24.71 24.79 70,960 +0.07(+0.27%)
May 13, 2024 24.79 24.79 24.72 24.73 877 -0.01(-0.05%)
May 10, 2024 24.76 24.76 24.73 24.74 58,526 -0.03(-0.10%)
May 09, 2024 24.71 24.78 24.67 24.77 66,225 +0.01(+0.02%)
May 08, 2024 24.79 24.80 24.73 24.76 60,552 +0.02(+0.10%)
May 07, 2024 24.75 24.82 24.74 24.74 8,344 -0.04(-0.18%)
May 06, 2024 24.83 24.83 24.75 24.78 2,526 -0.04(-0.18%)
May 03, 2024 24.84 24.84 24.78 24.82 5,671 +0.06(+0.26%)
May 02, 2024 24.70 24.76 24.70 24.76 964 +0.12(+0.49%)
May 01, 2024 24.58 24.71 24.57 24.64 3,356 +0.20(+0.84%)
Apr 30, 2024 24.47 24.53 24.43 24.43 14,283 -0.20(-0.80%)
Apr 29, 2024 24.63 24.70 24.63 24.63 6,927 -0.02(-0.08%)
Apr 26, 2024 24.63 24.67 24.59 24.65 5,049 -0.03(-0.12%)
Apr 25, 2024 24.68 24.68 24.68 24.68 581 -0.05(-0.20%)
Apr 24, 2024 24.75 24.75 24.73 24.73 4,054 -0.01(-0.04%)
Apr 23, 2024 24.71 24.79 24.71 24.74 1,713 +0.00(+0.00%)
Apr 22, 2024 24.63 24.75 24.63 24.74 1,665 +0.03(+0.12%)
Apr 19, 2024 24.69 24.72 24.69 24.71 921 +0.04(+0.18%)
Apr 18, 2024 24.66 24.70 24.62 24.67 1,495 -0.04(-0.18%)
Apr 17, 2024 24.74 24.74 24.67 24.71 5,354 +0.04(+0.16%)
Apr 16, 2024 24.71 24.71 24.67 24.67 781 +0.02(+0.08%)
Apr 15, 2024 24.71 24.75 24.65 24.65 3,724 -0.02(-0.08%)
Apr 12, 2024 24.72 24.73 24.66 24.67 6,089 -0.04(-0.16%)
Apr 11, 2024 24.65 24.72 24.64 24.71 1,706 +0.09(+0.36%)
Apr 10, 2024 24.74 24.74 24.59 24.62 1,696 -0.23(-0.91%)
Apr 09, 2024 24.85 24.86 24.83 24.85 1,163 -0.02(-0.08%)
Apr 08, 2024 24.82 24.88 24.82 24.87 24,757 +0.01(+0.04%)
Apr 05, 2024 24.83 24.86 24.82 24.86 3,600 +0.04(+0.16%)
Apr 04, 2024 24.79 24.82 24.79 24.82 4,324 -0.01(-0.04%)
Apr 03, 2024 24.83 24.84 24.83 24.83 2,339 +0.15(+0.60%)
Apr 02, 2024 24.70 24.71 24.68 24.68 8,993 +0.00(+0.00%)
Apr 01, 2024 24.75 24.75 24.66 24.68 6,602 -0.01(-0.04%)
Mar 28, 2024 24.70 24.71 24.67 24.69 17,668 -0.06(-0.26%)
Mar 27, 2024 24.73 24.77 24.70 24.75 16,665 +0.10(+0.41%)
Mar 26, 2024 24.72 24.72 24.65 24.65 4,435 -0.03(-0.11%)
Mar 25, 2024 24.75 24.75 24.66 24.68 3,803 +0.01(+0.04%)
Mar 22, 2024 24.72 24.72 24.58 24.67 5,335 +0.06(+0.24%)
Mar 21, 2024 24.73 24.77 24.61 24.61 15,679 -0.29(-1.18%)
Mar 20, 2024 24.93 24.93 24.74 24.91 39,024 -0.04(-0.16%)
Mar 19, 2024 24.92 24.96 24.92 24.94 7,500 +0.06(+0.24%)
Mar 18, 2024 24.85 24.90 24.85 24.89 2,853 +0.06(+0.24%)
Mar 15, 2024 24.84 24.85 24.83 24.83 4,197 +0.01(+0.04%)
Mar 14, 2024 24.75 24.82 24.75 24.82 10,118 +0.03(+0.11%)
Mar 13, 2024 24.82 24.85 24.73 24.79 71,784 -0.08(-0.30%)
Mar 12, 2024 24.95 24.95 24.87 24.87 31,110 +0.00(+0.00%)
Mar 11, 2024 24.95 25.01 24.87 24.87 69,287 -0.11(-0.45%)
Mar 08, 2024 25.00 25.02 24.91 24.98 22,018 +0.06(+0.25%)
Mar 07, 2024 24.88 24.93 24.88 24.92 18,284 +0.02(+0.08%)
Mar 06, 2024 25.00 25.05 24.90 24.90 16,941 -0.08(-0.31%)
Mar 05, 2024 24.96 24.98 24.90 24.97 15,262 -0.08(-0.32%)
Mar 04, 2024 25.05 25.06 25.03 25.06 9,592 -0.08(-0.34%)
Mar 01, 2024 25.03 25.15 25.03 25.14 16,208 +0.13(+0.51%)
Feb 29, 2024 24.91 25.01 24.91 25.01 7,045 +0.05(+0.20%)
Feb 28, 2024 24.80 24.97 24.80 24.96 23,840 +0.12(+0.47%)
Feb 27, 2024 24.83 24.86 24.83 24.85 12,852 +0.03(+0.12%)
Feb 26, 2024 24.81 24.84 24.75 24.82 13,584 -0.03(-0.12%)
Feb 23, 2024 24.84 24.85 24.76 24.85 9,643 +0.00(+0.00%)
Feb 22, 2024 24.84 24.86 24.81 24.85 11,426 +0.00(+0.00%)
Feb 21, 2024 24.85 24.85 24.84 24.85 2,289 +0.05(+0.20%)
Feb 20, 2024 24.74 24.80 24.74 24.80 5,302 +0.05(+0.20%)
Feb 16, 2024 24.72 24.75 24.70 24.75 10,020 -0.07(-0.27%)
Feb 15, 2024 24.74 24.83 24.74 24.82 2,701 +0.01(+0.04%)
Feb 14, 2024 24.76 24.86 24.69 24.81 11,793 +0.18(+0.75%)
Feb 13, 2024 24.59 24.64 24.59 24.62 42,613 -0.21(-0.86%)
Feb 12, 2024 24.81 24.85 24.80 24.84 29,060 +0.05(+0.20%)
Feb 09, 2024 24.76 24.79 24.72 24.79 5,689 +0.01(+0.06%)
Feb 08, 2024 24.72 24.78 24.72 24.77 5,206 +0.08(+0.31%)
Feb 07, 2024 24.74 24.76 24.68 24.70 5,625 -0.04(-0.18%)
Feb 06, 2024 24.72 24.76 24.72 24.74 23,813 +0.09(+0.38%)
Feb 05, 2024 24.67 24.67 24.60 24.65 2,951 -0.09(-0.37%)
Feb 02, 2024 24.66 24.78 24.64 24.74 42,176 -0.10(-0.41%)
Feb 01, 2024 24.89 24.89 24.84 24.84 6,541 +0.08(+0.33%)
Jan 31, 2024 24.82 24.84 24.74 24.76 6,001 +0.01(+0.04%)
Jan 30, 2024 24.83 24.86 24.73 24.75 11,789 -0.12(-0.47%)
Jan 29, 2024 24.85 24.87 24.79 24.87 1,795 +0.02(+0.10%)
Jan 26, 2024 24.83 24.85 24.74 24.84 10,068 -0.05(-0.21%)
Jan 25, 2024 24.85 24.91 24.85 24.90 1,488 +0.07(+0.27%)
Jan 24, 2024 24.84 24.84 24.83 24.83 5,968 +0.04(+0.16%)
Jan 23, 2024 24.73 24.80 24.71 24.79 30,087 -0.02(-0.08%)
Jan 22, 2024 24.78 24.81 24.69 24.81 26,192 +0.04(+0.16%)
Jan 19, 2024 24.74 24.78 24.68 24.77 40,681 -0.03(-0.12%)
Jan 18, 2024 24.82 24.85 24.78 24.80 14,991 +0.06(+0.23%)
Jan 17, 2024 24.73 24.76 24.68 24.74 12,806 -0.07(-0.27%)
Jan 16, 2024 24.84 24.87 24.78 24.81 64,147 -0.08(-0.33%)
Jan 12, 2024 24.93 24.94 24.84 24.89 112,932 +0.07(+0.27%)
Jan 11, 2024 24.78 24.82 24.75 24.82 43,188 +0.03(+0.14%)
Jan 10, 2024 24.77 24.82 24.75 24.79 27,488 +0.02(+0.07%)
Jan 09, 2024 24.74 24.80 24.67 24.77 262,834 +0.02(+0.10%)
Jan 08, 2024 24.71 24.83 24.67 24.75 19,502 -0.00(-0.01%)
Jan 05, 2024 24.74 24.81 24.71 24.75 6,897 +0.07(+0.29%)
Jan 04, 2024 24.69 24.71 24.68 24.68 820 +0.05(+0.22%)
Jan 03, 2024 24.59 24.65 24.56 24.62 27,736 +0.03(+0.11%)
Jan 02, 2024 24.68 24.68 24.59 24.60 14,025 -0.16(-0.66%)
Dec 29, 2023 24.73 24.77 24.73 24.76 3,039 +0.02(+0.08%)
Dec 28, 2023 24.73 24.77 24.72 24.74 9,770 +0.01(+0.04%)
Dec 27, 2023 24.72 24.76 24.72 24.73 2,295 +0.04(+0.16%)
Dec 26, 2023 24.65 24.71 24.63 24.69 28,414 +0.06(+0.25%)
Dec 22, 2023 24.62 24.65 24.60 24.63 39,654 +0.03(+0.12%)
Dec 21, 2023 24.63 24.63 24.60 24.60 29,285 +0.09(+0.37%)
Dec 20, 2023 24.58 24.59 24.51 24.51 18,988 -0.01(-0.03%)
Dec 19, 2023 24.51 24.55 24.51 24.52 5,091 +0.04(+0.15%)
Dec 18, 2023 24.54 24.54 24.44 24.48 6,207 +0.06(+0.26%)
Dec 15, 2023 24.42 24.46 24.35 24.42 85,696 -0.13(-0.55%)
Dec 14, 2023 24.53 24.67 24.53 24.56 2,292 +0.16(+0.67%)
Dec 13, 2023 24.09 24.39 24.09 24.39 7,591 +0.28(+1.17%)
Dec 12, 2023 24.05 24.12 24.05 24.11 8,897 -0.07(-0.28%)
Dec 11, 2023 24.19 24.20 24.16 24.18 2,710 -0.05(-0.22%)
Dec 08, 2023 24.24 24.25 24.22 24.23 2,408 +0.03(+0.12%)
Dec 07, 2023 24.20 24.20 24.20 24.20 443 +0.09(+0.36%)
Dec 06, 2023 24.28 24.28 24.11 24.11 4,092 -0.14(-0.59%)
Dec 05, 2023 24.24 24.30 24.24 24.26 2,632 -0.04(-0.17%)
Dec 04, 2023 24.32 24.32 24.29 24.30 1,828 -0.02(-0.08%)
Dec 01, 2023 24.27 24.36 24.23 24.32 16,616 +0.10(+0.41%)
Nov 30, 2023 24.31 24.35 24.21 24.22 4,257 -0.08(-0.34%)
Nov 29, 2023 24.30 24.36 24.28 24.30 8,856 +0.02(+0.10%)
Nov 28, 2023 24.17 24.28 24.15 24.28 7,025 +0.21(+0.86%)
Nov 27, 2023 24.10 24.10 24.02 24.07 3,205 -0.10(-0.40%)
Nov 24, 2023 24.18 24.22 24.17 24.17 7,089 +0.02(+0.09%)
Nov 22, 2023 24.12 24.14 24.11 24.14 792 -0.03(-0.11%)
Nov 21, 2023 24.17 24.20 24.14 24.17 4,647 +0.02(+0.10%)
Nov 20, 2023 24.05 24.19 24.05 24.15 9,139 +0.14(+0.57%)
Nov 17, 2023 24.06 24.10 24.00 24.01 19,101 -0.06(-0.23%)
Nov 16, 2023 24.07 24.08 24.07 24.07 5,892 +0.00(+0.00%)
Nov 15, 2023 24.07 24.10 24.07 24.07 3,999 -0.04(-0.16%)
Nov 14, 2023 24.11 24.13 24.07 24.10 2,089 +0.25(+1.04%)
Nov 13, 2023 23.86 23.86 23.86 23.86 114 +0.02(+0.08%)
Nov 10, 2023 23.80 23.85 23.72 23.84 2,396 +0.14(+0.60%)
Nov 09, 2023 23.81 23.81 23.70 23.70 3,666 -0.11(-0.46%)
Nov 08, 2023 23.81 23.85 23.80 23.80 2,474 -0.12(-0.50%)
Nov 07, 2023 23.94 23.96 23.89 23.92 26,663 -0.07(-0.30%)
Nov 06, 2023 24.05 24.08 24.00 24.00 4,072 -0.00(-0.02%)
Nov 03, 2023 24.06 24.06 23.91 24.00 11,399 +0.12(+0.52%)
Nov 02, 2023 23.79 23.88 23.78 23.88 16,108 +0.25(+1.05%)
Nov 01, 2023 23.59 23.63 23.59 23.63 1,860 -0.04(-0.16%)
Oct 31, 2023 23.64 23.67 23.64 23.67 1,231 +0.03(+0.12%)
Oct 30, 2023 23.63 23.64 23.61 23.64 3,156 +0.05(+0.20%)
Oct 27, 2023 23.62 23.64 23.59 23.59 2,973 -0.05(-0.20%)
Oct 26, 2023 23.69 23.69 23.64 23.64 838 +0.04(+0.16%)
Oct 25, 2023 23.75 23.75 23.57 23.60 3,961 -0.06(-0.26%)
Oct 24, 2023 23.68 23.68 23.64 23.66 9,232 -0.01(-0.06%)
Oct 23, 2023 23.72 23.72 23.63 23.68 3,984 -0.01(-0.04%)
Oct 20, 2023 23.73 23.74 23.68 23.68 5,330 -0.01(-0.06%)
Oct 19, 2023 23.68 23.76 23.68 23.70 6,204 -0.05(-0.22%)
Oct 18, 2023 23.82 23.82 23.75 23.75 5,017 +0.01(+0.04%)
Oct 17, 2023 23.78 23.85 23.74 23.74 7,961 -0.09(-0.36%)
Oct 16, 2023 23.94 23.94 23.81 23.83 36,035 -0.20(-0.82%)
Oct 13, 2023 23.89 24.04 23.83 24.02 22,343 +0.05(+0.22%)
Oct 12, 2023 23.95 24.01 23.83 23.97 24,898 +0.00(+0.00%)
Oct 11, 2023 23.93 24.03 23.93 23.97 829 -0.04(-0.16%)
Oct 10, 2023 24.01 24.06 24.01 24.01 1,076 +0.01(+0.06%)
Oct 09, 2023 23.87 24.02 23.87 23.99 991 +0.16(+0.68%)
Oct 06, 2023 23.79 23.86 23.79 23.83 2,641 +0.01(+0.06%)
Oct 05, 2023 23.88 23.88 23.79 23.82 738 -0.01(-0.04%)
Oct 04, 2023 23.80 23.85 23.78 23.83 6,321 +0.01(+0.06%)
Oct 03, 2023 23.88 23.88 23.81 23.81 552 -0.11(-0.46%)
Oct 02, 2023 23.94 23.96 23.92 23.92 1,108 -0.15(-0.63%)
Sep 29, 2023 24.12 24.13 24.07 24.07 3,434 +0.04(+0.16%)
Sep 28, 2023 24.03 24.06 24.03 24.04 1,464 +0.06(+0.26%)
Sep 27, 2023 24.10 24.10 23.97 23.97 3,270 -0.08(-0.32%)
Sep 26, 2023 24.01 24.08 24.01 24.05 1,963 +0.00(+0.02%)
Sep 25, 2023 24.04 24.10 24.05 24.05 1,540 -0.01(-0.06%)
Sep 22, 2023 24.09 24.09 24.06 24.06 690 -0.02(-0.09%)
Sep 21, 2023 24.11 24.12 24.07 24.08 1,960 +0.00(+0.01%)
Sep 20, 2023 24.09 24.10 24.05 24.08 4,167 +0.01(+0.04%)
Sep 19, 2023 24.10 24.10 24.05 24.07 3,376 +0.01(+0.06%)
Sep 18, 2023 24.12 24.12 24.05 24.05 1,801 -0.02(-0.08%)
Sep 15, 2023 24.09 24.10 24.04 24.07 7,995 -0.01(-0.04%)
Sep 14, 2023 24.09 24.11 24.08 24.08 574 +0.06(+0.26%)
Sep 13, 2023 24.05 24.05 24.00 24.02 18,979 +0.00(+0.02%)
Sep 12, 2023 24.04 24.05 24.02 24.02 1,410 +0.01(+0.06%)
Sep 11, 2023 24.03 24.03 24.00 24.00 3,789 +0.02(+0.08%)
Sep 08, 2023 23.96 24.02 23.96 23.98 5,802 -0.02(-0.10%)
Sep 07, 2023 24.00 24.01 24.00 24.01 4,383 +0.06(+0.24%)
Sep 06, 2023 23.97 24.01 23.91 23.95 18,354 -0.10(-0.41%)
Sep 05, 2023 24.07 24.08 24.05 24.05 8,643 +0.03(+0.12%)
Sep 01, 2023 24.05 24.05 23.99 24.02 3,634 +0.05(+0.20%)
Aug 31, 2023 23.99 23.99 23.97 23.97 2,011 -0.02(-0.08%)
Aug 30, 2023 23.98 23.99 23.98 23.99 2,837 +0.10(+0.41%)
Aug 29, 2023 23.88 23.91 23.85 23.90 2,978 +0.03(+0.12%)
Aug 28, 2023 23.88 23.88 23.87 23.87 7,308 +0.01(+0.04%)
Aug 25, 2023 23.89 23.89 23.83 23.86 23,757 -0.02(-0.10%)
Aug 24, 2023 23.92 23.92 23.87 23.88 9,452 +0.01(+0.06%)
Aug 23, 2023 23.88 23.90 23.87 23.87 2,328 -0.02(-0.10%)
Aug 22, 2023 23.88 23.93 23.86 23.89 1,688 -0.04(-0.19%)
Aug 21, 2023 23.94 23.94 23.93 23.93 2,374 +0.02(+0.07%)
Aug 18, 2023 23.84 23.92 23.84 23.92 15,171 +0.04(+0.18%)
Aug 17, 2023 23.91 23.91 23.86 23.87 2,326 +0.00(+0.01%)
Aug 16, 2023 23.88 23.88 23.83 23.87 2,858 -0.01(-0.05%)
Aug 15, 2023 23.88 23.89 23.88 23.88 11,173 +0.01(+0.04%)
Aug 14, 2023 23.84 23.90 23.84 23.88 3,765 -0.03(-0.12%)
Aug 11, 2023 23.86 23.91 23.86 23.90 28,396 -0.02(-0.08%)
Aug 10, 2023 23.88 23.92 23.88 23.92 13,767 +0.04(+0.18%)
Aug 09, 2023 23.94 23.94 23.86 23.88 2,312 +0.00(+0.00%)
Aug 08, 2023 23.89 23.91 23.88 23.88 857 -0.02(-0.10%)
Aug 07, 2023 23.91 23.96 23.88 23.90 31,284 +0.06(+0.26%)
Aug 04, 2023 23.87 23.88 23.83 23.84 47,898 -0.01(-0.06%)
Aug 03, 2023 23.76 23.87 23.76 23.86 19,253 +0.10(+0.44%)
Aug 02, 2023 23.76 23.79 23.73 23.75 308,181 +0.06(+0.26%)
Aug 01, 2023 23.70 23.70 23.69 23.69 5,108 +0.00(+0.00%)
Jul 31, 2023 23.68 23.69 23.68 23.69 66,395 +0.06(+0.25%)
Jul 28, 2023 23.60 23.66 23.60 23.63 138,300 -0.02(-0.10%)
Jul 27, 2023 23.58 23.68 23.58 23.65 148,649 +0.06(+0.26%)
Jul 26, 2023 23.56 23.60 23.53 23.59 35,105 +0.01(+0.04%)
Jul 25, 2023 23.56 23.60 23.56 23.58 21,907 +0.02(+0.08%)
Jul 24, 2023 23.57 23.60 23.56 23.56 9,982 -0.02(-0.08%)
Jul 21, 2023 23.59 23.59 23.56 23.58 16,152 +0.00(+0.02%)
Jul 20, 2023 23.60 23.61 23.58 23.58 10,975 -0.01(-0.06%)
Jul 19, 2023 23.57 23.60 23.57 23.59 4,227 -0.06(-0.26%)
Jul 18, 2023 23.65 23.65 23.65 23.65 2 -0.02(-0.10%)
Jul 17, 2023 23.67 23.68 23.67 23.68 4,641 +0.05(+0.20%)
Jul 14, 2023 23.68 23.68 23.63 23.63 55,938 +0.03(+0.14%)
Jul 13, 2023 23.61 23.62 23.60 23.60 784 +0.04(+0.16%)
Jul 12, 2023 23.60 23.60 23.54 23.56 33,882 +0.00(+0.00%)
Jul 11, 2023 23.58 23.59 23.56 23.56 9,947 -0.00(-0.02%)
Jul 10, 2023 23.56 23.56 23.56 23.56 1,778 +0.01(+0.06%)
Jul 07, 2023 23.57 23.57 23.55 23.55 947 -0.02(-0.10%)
Jul 06, 2023 23.57 23.57 23.54 23.57 2,560 +0.04(+0.16%)
Jul 05, 2023 23.56 23.56 23.54 23.54 754 +0.00(+0.00%)
Jul 03, 2023 23.56 23.56 23.54 23.54 1,859 +0.00(+0.02%)
Jun 30, 2023 23.56 23.56 23.53 23.53 5,053 +0.00(+0.00%)
Jun 29, 2023 23.55 23.56 23.50 23.53 16,715 -0.00(-0.01%)
Jun 28, 2023 23.55 23.55 23.53 23.53 1,421 -0.01(-0.06%)
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.