Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 23.74 23.74 23.74 23.74 60 +0.02(+0.07%)
May 30, 2023 23.72 23.72 23.72 23.72 5 +0.08(+0.36%)
May 26, 2023 23.63 23.63 23.63 23.63 107 +0.15(+0.66%)
May 25, 2023 23.48 23.48 23.48 23.48 26 -0.12(-0.49%)
May 24, 2023 23.60 23.60 23.60 23.60 66 -0.12(-0.52%)
May 23, 2023 23.72 23.72 23.72 23.72 9 -0.03(-0.13%)
May 22, 2023 23.75 23.75 23.75 23.75 0 +0.02(+0.09%)
May 19, 2023 23.73 23.73 23.73 23.73 107 -0.01(-0.06%)
May 18, 2023 23.67 23.74 23.67 23.74 151 -0.01(-0.03%)
May 17, 2023 23.75 23.75 23.75 23.75 89 +0.12(+0.50%)
May 16, 2023 23.63 23.63 23.63 23.63 19 -0.20(-0.83%)
May 15, 2023 23.83 23.83 23.83 23.83 221 +0.03(+0.14%)
May 12, 2023 23.80 23.80 23.80 23.80 107 -0.07(-0.30%)
May 11, 2023 23.89 23.89 23.81 23.87 333 -0.04(-0.16%)
May 10, 2023 23.91 23.91 23.91 23.91 32 +0.09(+0.37%)
May 09, 2023 23.82 23.82 23.82 23.82 96 -0.07(-0.29%)
May 08, 2023 23.89 23.89 23.89 23.89 18 -0.07(-0.28%)
May 05, 2023 23.96 23.96 23.96 23.96 0 +0.22(+0.93%)
May 04, 2023 23.74 23.74 23.74 23.74 100 -0.17(-0.69%)
May 03, 2023 23.91 23.91 23.90 23.90 118 -0.04(-0.15%)
May 02, 2023 23.94 23.94 23.94 23.94 5 -0.07(-0.29%)
May 01, 2023 24.01 24.01 24.01 24.01 11 -0.22(-0.90%)
Apr 28, 2023 24.23 24.23 24.23 24.23 107 +0.18(+0.75%)
Apr 27, 2023 24.05 24.05 24.05 24.05 2 +0.13(+0.55%)
Apr 26, 2023 23.86 23.91 23.86 23.91 229 -0.15(-0.61%)
Apr 25, 2023 24.06 24.06 24.06 24.06 4 -0.10(-0.40%)
Apr 24, 2023 24.16 24.16 24.16 24.16 12 +0.09(+0.36%)
Apr 21, 2023 24.07 24.07 24.07 24.07 107 +0.01(+0.06%)
Apr 20, 2023 24.06 24.06 24.06 24.06 4 -0.06(-0.23%)
Apr 19, 2023 24.11 24.11 24.11 24.11 22 -0.01(-0.05%)
Apr 18, 2023 24.14 24.14 24.13 24.13 137 -0.04(-0.15%)
Apr 17, 2023 24.16 24.16 24.16 24.16 56 +0.00(+0.02%)
Apr 14, 2023 24.16 24.16 24.16 24.16 107 -0.06(-0.23%)
Apr 13, 2023 24.21 24.21 24.21 24.21 31 +0.07(+0.27%)
Apr 12, 2023 24.15 24.15 24.15 24.15 6 +0.00(+0.02%)
Apr 11, 2023 24.14 24.14 24.14 24.14 226 +0.10(+0.40%)
Apr 10, 2023 24.05 24.05 24.05 24.05 34 -0.09(-0.37%)
Apr 06, 2023 24.14 24.14 24.14 24.14 107 +0.05(+0.20%)
Apr 05, 2023 24.09 24.09 24.09 24.09 22 +0.04(+0.15%)
Apr 04, 2023 24.05 24.05 24.05 24.05 8 -0.06(-0.27%)
Apr 03, 2023 24.12 24.12 24.12 24.12 84 +0.06(+0.24%)
Mar 31, 2023 23.98 24.06 23.98 24.06 180 +0.22(+0.93%)
Mar 30, 2023 23.84 23.84 23.84 23.84 0 +0.14(+0.58%)
Mar 29, 2023 23.70 23.70 23.70 23.70 0 +0.16(+0.68%)
Mar 28, 2023 23.49 23.55 23.49 23.54 324 +0.06(+0.25%)
Mar 27, 2023 23.48 23.48 23.48 23.48 9 +0.03(+0.11%)
Mar 24, 2023 23.45 23.45 23.45 23.45 0 +0.10(+0.41%)
Mar 23, 2023 23.36 23.36 23.36 23.36 0 -0.12(-0.52%)
Mar 22, 2023 23.50 23.55 23.48 23.48 781 -0.05(-0.22%)
Mar 21, 2023 23.53 23.53 23.53 23.53 0 +0.16(+0.69%)
Mar 20, 2023 23.37 23.37 23.37 23.37 69 +0.02(+0.11%)
Mar 17, 2023 23.35 23.35 23.35 23.35 108 -0.17(-0.73%)
Mar 16, 2023 23.52 23.52 23.52 23.52 1 +0.15(+0.65%)
Mar 15, 2023 23.37 23.37 23.37 23.37 44 -0.21(-0.87%)
Mar 14, 2023 23.57 23.57 23.57 23.57 74 +0.13(+0.54%)
Mar 13, 2023 23.18 23.44 23.18 23.44 1,846 -0.03(-0.11%)
Mar 10, 2023 23.52 23.54 23.47 23.47 3,409 -0.17(-0.71%)
Mar 09, 2023 23.89 23.90 23.64 23.64 1,677 -0.30(-1.26%)
Mar 08, 2023 23.94 23.94 23.94 23.94 36 -0.04(-0.18%)
Mar 07, 2023 23.98 23.98 23.98 23.98 20 -0.22(-0.90%)
Mar 06, 2023 24.20 24.20 24.20 24.20 0 +0.01(+0.03%)
Mar 03, 2023 24.17 24.19 24.17 24.19 689 +0.26(+1.09%)
Mar 02, 2023 23.93 23.93 23.93 23.93 243 +0.02(+0.07%)
Mar 01, 2023 23.92 23.92 23.92 23.92 19 -0.10(-0.40%)
Feb 28, 2023 24.01 24.01 24.01 24.01 5 -0.07(-0.29%)
Feb 27, 2023 24.08 24.08 24.08 24.08 0 +0.06(+0.25%)
Feb 24, 2023 23.97 24.02 23.97 24.02 179 -0.16(-0.66%)
Feb 23, 2023 24.18 24.18 24.18 24.18 0 +0.18(+0.76%)
Feb 22, 2023 24.00 24.00 24.00 24.00 127 +0.07(+0.31%)
Feb 21, 2023 23.93 23.93 23.93 23.93 5 -0.44(-1.81%)
Feb 17, 2023 24.20 24.37 24.20 24.37 763 +0.04(+0.17%)
Feb 16, 2023 24.39 24.39 24.33 24.33 310 -0.12(-0.49%)
Feb 15, 2023 24.42 24.49 24.42 24.45 1,280 -0.03(-0.13%)
Feb 14, 2023 24.48 24.48 24.48 24.48 49 -0.03(-0.10%)
Feb 13, 2023 24.51 24.51 24.51 24.51 46 +0.13(+0.53%)
Feb 10, 2023 24.38 24.38 24.38 24.38 121 +0.02(+0.07%)
Feb 09, 2023 24.36 24.36 24.36 24.36 52 -0.21(-0.84%)
Feb 08, 2023 24.60 24.60 24.57 24.57 139 -0.12(-0.50%)
Feb 07, 2023 24.55 24.69 24.55 24.69 127 +0.10(+0.40%)
Feb 06, 2023 24.63 24.63 24.59 24.59 901 -0.20(-0.80%)
Feb 03, 2023 24.79 24.79 24.79 24.79 109 -0.21(-0.85%)
Feb 02, 2023 25.09 25.09 25.00 25.00 511 +0.07(+0.29%)
Feb 01, 2023 24.93 24.93 24.93 24.93 91 +0.23(+0.95%)
Jan 31, 2023 24.57 24.70 24.57 24.70 399 +0.20(+0.81%)
Jan 30, 2023 24.50 24.50 24.50 24.50 47 -0.17(-0.69%)
Jan 27, 2023 24.67 24.67 24.67 24.67 109 +0.03(+0.14%)
Jan 26, 2023 24.63 24.63 24.63 24.63 181 +0.05(+0.21%)
Jan 25, 2023 24.58 24.58 24.58 24.58 52 -0.01(-0.03%)
Jan 24, 2023 24.59 24.59 24.59 24.59 27 +0.01(+0.06%)
Jan 23, 2023 24.57 24.57 24.55 24.57 246 +0.09(+0.35%)
Jan 20, 2023 24.47 24.49 24.47 24.49 227 +0.07(+0.27%)
Jan 19, 2023 24.47 24.47 24.41 24.42 400 -0.06(-0.25%)
Jan 18, 2023 24.53 24.53 24.48 24.48 210 -0.08(-0.34%)
Jan 17, 2023 24.57 24.57 24.57 24.57 74 -0.02(-0.08%)
Jan 13, 2023 24.58 24.61 24.58 24.59 3,724 -0.03(-0.10%)
Jan 12, 2023 24.61 24.61 24.61 24.61 4 +0.20(+0.84%)
Jan 11, 2023 24.41 24.41 24.41 24.41 30 +0.20(+0.82%)
Jan 10, 2023 24.21 24.21 24.21 24.21 90 +0.04(+0.18%)
Jan 09, 2023 24.17 24.17 24.17 24.17 192 +0.04(+0.17%)
Jan 06, 2023 24.13 24.13 24.13 24.13 0 +0.37(+1.58%)
Jan 05, 2023 23.79 23.79 23.75 23.75 241 -0.04(-0.19%)
Jan 04, 2023 23.66 23.80 23.66 23.80 141 +0.25(+1.08%)
Jan 03, 2023 23.54 23.54 23.54 23.54 5 +0.06(+0.24%)
Dec 30, 2022 23.45 23.48 23.44 23.48 656 -0.06(-0.27%)
Dec 29, 2022 23.55 23.55 23.55 23.55 8 +0.26(+1.12%)
Dec 28, 2022 23.29 23.29 23.29 23.29 131 -0.25(-1.05%)
Dec 27, 2022 23.62 23.62 23.53 23.53 242 -0.09(-0.40%)
Dec 23, 2022 23.63 23.63 23.63 23.63 110 +0.10(+0.42%)
Dec 22, 2022 23.53 23.53 23.53 23.53 2 -0.12(-0.52%)
Dec 21, 2022 23.65 23.65 23.65 23.65 1 +0.19(+0.80%)
Dec 20, 2022 23.47 23.47 23.47 23.47 0 -0.00(-0.01%)
Dec 19, 2022 23.56 23.56 23.47 23.47 246 -0.17(-0.71%)
Dec 16, 2022 23.64 23.64 23.64 23.64 110 -0.19(-0.79%)
Dec 15, 2022 23.90 23.90 23.83 23.83 447 -0.19(-0.80%)
Dec 14, 2022 24.02 24.02 24.02 24.02 139 -0.04(-0.17%)
Dec 13, 2022 24.06 24.06 24.06 24.06 1 +0.22(+0.91%)
Dec 12, 2022 23.84 23.84 23.84 23.84 0 +0.13(+0.53%)
Dec 09, 2022 22.70 23.72 22.70 23.72 203 -0.11(-0.45%)
Dec 08, 2022 23.85 23.87 23.82 23.82 753 +0.02(+0.08%)
Dec 07, 2022 23.76 23.80 23.76 23.80 789 +0.07(+0.31%)
Dec 06, 2022 23.73 23.73 23.73 23.73 57 -0.14(-0.60%)
Dec 05, 2022 24.09 24.09 23.87 23.87 1,403 -0.30(-1.24%)
Dec 02, 2022 24.10 24.17 24.10 24.17 258 +0.00(+0.02%)
Dec 01, 2022 24.17 24.17 24.17 24.17 6 +0.15(+0.64%)
Nov 30, 2022 23.62 24.02 23.62 24.02 651 +0.32(+1.37%)
Nov 29, 2022 23.64 23.69 23.64 23.69 442 +0.07(+0.28%)
Nov 28, 2022 23.81 23.81 23.62 23.62 672 -0.22(-0.90%)
Nov 25, 2022 23.84 23.84 23.84 23.84 110 +0.09(+0.36%)
Nov 23, 2022 23.75 23.75 23.75 23.75 138 +0.05(+0.23%)
Nov 22, 2022 23.64 23.72 23.64 23.70 1,281 +0.27(+1.15%)
Nov 21, 2022 23.33 23.49 23.33 23.43 2,561 -0.01(-0.04%)
Nov 18, 2022 23.46 23.46 23.44 23.44 174 +0.07(+0.30%)
Nov 17, 2022 23.37 23.37 23.37 23.37 67 -0.17(-0.71%)
Nov 16, 2022 23.55 23.55 23.51 23.54 1,099 +0.02(+0.07%)
Nov 15, 2022 23.54 23.55 23.52 23.52 2,227 +0.16(+0.70%)
Nov 14, 2022 23.48 23.52 23.36 23.36 1,874 -0.15(-0.64%)
Nov 11, 2022 23.54 23.57 23.51 23.51 3,135 +0.12(+0.52%)
Nov 10, 2022 23.29 23.39 23.29 23.39 425 +0.73(+3.21%)
Nov 09, 2022 22.75 22.75 22.66 22.66 6,783 -0.24(-1.05%)
Nov 08, 2022 22.97 22.97 22.90 22.90 957 +0.08(+0.35%)
Nov 07, 2022 22.81 22.86 22.81 22.82 1,285 +0.12(+0.52%)
Nov 04, 2022 22.58 22.74 22.58 22.70 704 +0.20(+0.87%)
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.