Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 28.70 28.97 28.59 28.97 2,211 +0.41(+1.44%)
May 30, 2024 28.50 28.55 28.44 28.55 1,377 +0.13(+0.44%)
May 29, 2024 28.78 28.78 28.37 28.43 1,179 -0.39(-1.34%)
May 28, 2024 28.92 28.92 28.73 28.82 1,245 +0.20(+0.70%)
May 24, 2024 28.70 28.75 28.57 28.61 2,574 +0.09(+0.33%)
May 23, 2024 29.26 29.26 28.52 28.52 1,152 -0.29(-1.00%)
May 22, 2024 28.89 28.99 28.77 28.81 3,021 -0.37(-1.26%)
May 21, 2024 29.27 29.27 29.15 29.18 798 -0.12(-0.40%)
May 20, 2024 29.30 29.36 29.18 29.29 2,290 +0.12(+0.41%)
May 17, 2024 29.02 29.18 28.90 29.17 1,798 +0.12(+0.41%)
May 16, 2024 29.16 29.16 29.02 29.05 3,853 -0.01(-0.05%)
May 15, 2024 29.01 29.07 28.99 29.07 1,187 -0.11(-0.38%)
May 14, 2024 29.09 29.24 29.04 29.18 2,371 +0.15(+0.52%)
May 13, 2024 29.04 29.05 29.03 29.03 764 -0.11(-0.39%)
May 10, 2024 29.15 29.15 29.02 29.14 928 -0.13(-0.44%)
May 09, 2024 29.19 29.28 29.04 29.27 4,631 +0.31(+1.07%)
May 08, 2024 28.89 29.04 28.88 28.96 6,132 +0.08(+0.27%)
May 07, 2024 28.90 28.90 28.78 28.88 5,453 +0.18(+0.63%)
May 06, 2024 28.74 28.78 28.63 28.70 4,471 +0.23(+0.82%)
May 03, 2024 28.47 28.52 28.32 28.47 3,889 +0.21(+0.75%)
May 02, 2024 28.24 28.39 28.24 28.26 1,697 -0.12(-0.42%)
May 01, 2024 27.93 28.38 27.83 28.38 3,762 +0.10(+0.37%)
Apr 30, 2024 28.72 28.79 28.27 28.27 5,383 -0.64(-2.22%)
Apr 29, 2024 28.82 28.92 28.79 28.91 5,717 +0.16(+0.57%)
Apr 26, 2024 28.78 28.82 28.59 28.75 11,177 +0.07(+0.26%)
Apr 25, 2024 29.06 29.06 28.37 28.68 3,794 +0.04(+0.15%)
Apr 24, 2024 29.61 29.61 28.48 28.63 3,209 +0.05(+0.18%)
Apr 23, 2024 28.45 28.61 28.45 28.58 1,094 +0.01(+0.03%)
Apr 22, 2024 28.56 28.66 28.44 28.58 2,974 +0.11(+0.40%)
Apr 19, 2024 28.43 28.55 28.42 28.46 4,171 +0.28(+0.99%)
Apr 18, 2024 28.37 28.46 28.06 28.18 6,560 +0.01(+0.04%)
Apr 17, 2024 28.43 28.43 28.06 28.17 2,460 +0.06(+0.20%)
Apr 16, 2024 28.34 28.34 28.06 28.12 1,845 -0.34(-1.19%)
Apr 15, 2024 29.00 29.00 28.43 28.46 3,582 -0.23(-0.81%)
Apr 12, 2024 29.22 29.32 28.69 28.69 15,713 -0.33(-1.15%)
Apr 11, 2024 29.27 29.27 28.78 29.02 4,579 -0.18(-0.61%)
Apr 10, 2024 29.22 29.22 28.99 29.20 3,956 -0.13(-0.44%)
Apr 09, 2024 29.35 29.43 29.25 29.33 1,614 +0.07(+0.23%)
Apr 08, 2024 29.25 29.36 29.19 29.26 8,706 +0.14(+0.47%)
Apr 05, 2024 29.25 29.25 28.92 29.13 11,586 +0.15(+0.50%)
Apr 04, 2024 29.32 29.32 28.97 28.98 5,527 -0.10(-0.33%)
Apr 03, 2024 28.97 29.08 28.96 29.07 5,497 +0.28(+0.96%)
Apr 02, 2024 28.74 28.80 28.63 28.80 5,672 +0.21(+0.72%)
Apr 01, 2024 29.87 29.87 28.45 28.59 5,223 +0.11(+0.37%)
Mar 28, 2024 28.11 28.49 28.11 28.49 2,021 +0.38(+1.35%)
Mar 27, 2024 27.98 28.15 27.98 28.11 2,999 +0.32(+1.16%)
Mar 26, 2024 27.94 27.94 27.79 27.79 3,733 -0.23(-0.83%)
Mar 25, 2024 27.51 28.09 27.51 28.02 4,282 +0.21(+0.76%)
Mar 22, 2024 28.27 28.27 27.81 27.81 6,741 -0.17(-0.59%)
Mar 21, 2024 28.06 28.07 27.93 27.98 11,550 +0.12(+0.44%)
Mar 20, 2024 27.67 27.85 27.64 27.85 773 +0.32(+1.18%)
Mar 19, 2024 27.32 27.64 27.32 27.53 3,558 +0.10(+0.36%)
Mar 18, 2024 27.34 27.43 27.34 27.43 5,918 +0.12(+0.45%)
Mar 15, 2024 27.52 27.52 27.26 27.31 7,864 +0.12(+0.46%)
Mar 14, 2024 27.05 27.18 27.05 27.18 980 -0.18(-0.66%)
Mar 13, 2024 27.28 27.52 27.28 27.36 4,385 +0.35(+1.30%)
Mar 12, 2024 27.27 27.27 26.86 27.01 4,876 +0.03(+0.12%)
Mar 11, 2024 26.74 26.98 26.74 26.98 858 +0.12(+0.46%)
Mar 08, 2024 26.89 26.89 26.83 26.86 2,350 -0.07(-0.26%)
Mar 07, 2024 27.01 27.01 26.87 26.93 2,226 +0.19(+0.73%)
Mar 06, 2024 26.87 26.88 26.73 26.73 604 +0.16(+0.61%)
Mar 05, 2024 26.71 26.73 26.57 26.57 1,424 +0.11(+0.40%)
Mar 04, 2024 27.21 27.21 26.46 26.46 5,844 -0.11(-0.42%)
Mar 01, 2024 26.40 26.64 26.40 26.58 4,381 +0.33(+1.25%)
Feb 29, 2024 26.40 26.40 26.24 26.25 5,652 +0.22(+0.83%)
Feb 28, 2024 26.21 26.21 26.03 26.03 669 -0.18(-0.70%)
Feb 27, 2024 26.23 26.23 26.20 26.21 664 +0.09(+0.33%)
Feb 26, 2024 26.18 26.18 26.06 26.13 580 -0.14(-0.52%)
Feb 23, 2024 26.30 26.30 26.26 26.26 512 -0.00(-0.01%)
Feb 22, 2024 26.07 26.35 26.07 26.27 3,423 +0.03(+0.12%)
Feb 21, 2024 26.24 26.24 26.18 26.24 1,316 +0.27(+1.05%)
Feb 20, 2024 26.37 26.37 25.93 25.96 3,126 -0.13(-0.49%)
Feb 16, 2024 26.08 26.13 26.08 26.09 769 +0.21(+0.81%)
Feb 15, 2024 25.61 25.97 25.61 25.88 6,448 +0.55(+2.18%)
Feb 14, 2024 25.38 25.38 25.30 25.33 7,100 +0.06(+0.22%)
Feb 13, 2024 25.24 25.38 25.12 25.27 2,234 -0.42(-1.62%)
Feb 12, 2024 25.49 25.73 25.49 25.69 2,296 +0.41(+1.62%)
Feb 09, 2024 25.20 25.31 25.20 25.28 2,251 -0.17(-0.66%)
Feb 08, 2024 25.48 25.48 25.31 25.44 2,182 -0.00(-0.01%)
Feb 07, 2024 25.49 25.49 25.38 25.45 4,255 +0.00(+0.00%)
Feb 06, 2024 25.43 25.49 25.43 25.44 2,894 +0.05(+0.18%)
Feb 05, 2024 25.82 25.82 25.14 25.40 4,192 -0.18(-0.72%)
Feb 02, 2024 25.62 25.64 25.50 25.58 3,279 -0.25(-0.99%)
Feb 01, 2024 25.99 26.00 25.84 25.84 1,956 +0.12(+0.45%)
Jan 31, 2024 26.09 26.13 25.72 25.72 1,800 -0.42(-1.62%)
Jan 30, 2024 26.20 26.20 25.94 26.14 994 +0.12(+0.46%)
Jan 29, 2024 25.76 26.02 25.76 26.02 2,004 +0.02(+0.08%)
Jan 26, 2024 25.86 26.00 25.85 26.00 1,486 +0.18(+0.71%)
Jan 25, 2024 25.52 25.84 25.52 25.82 2,858 +0.31(+1.22%)
Jan 24, 2024 25.51 25.51 25.51 25.51 387 +0.03(+0.10%)
Jan 23, 2024 25.25 25.64 25.25 25.48 9,339 +0.10(+0.41%)
Jan 22, 2024 25.46 25.46 25.27 25.38 5,456 +0.06(+0.25%)
Jan 19, 2024 25.18 25.32 25.18 25.32 6,534 +0.02(+0.08%)
Jan 18, 2024 25.37 25.37 25.13 25.30 6,706 +0.02(+0.10%)
Jan 17, 2024 25.31 25.31 25.22 25.27 1,914 -0.36(-1.42%)
Jan 16, 2024 25.99 25.99 25.58 25.64 5,256 -0.41(-1.57%)
Jan 12, 2024 26.12 26.12 26.01 26.04 80,039 +0.15(+0.60%)
Jan 11, 2024 25.82 25.89 25.77 25.89 5,248 -0.03(-0.11%)
Jan 10, 2024 25.89 25.98 25.87 25.92 2,768 -0.18(-0.68%)
Jan 09, 2024 26.05 26.19 26.00 26.09 7,755 -0.41(-1.56%)
Jan 08, 2024 26.17 26.51 26.07 26.51 3,073 -0.05(-0.17%)
Jan 05, 2024 26.84 26.84 26.49 26.55 5,786 +0.06(+0.22%)
Jan 04, 2024 27.09 27.09 26.50 26.50 404 -0.22(-0.83%)
Jan 03, 2024 26.45 26.86 26.45 26.72 34,871 +0.10(+0.39%)
Jan 02, 2024 26.95 26.95 26.60 26.61 5,969 +0.05(+0.19%)
Dec 29, 2023 26.64 26.64 26.56 26.56 1,887 -0.13(-0.50%)
Dec 28, 2023 26.99 26.99 26.70 26.70 526 -0.21(-0.78%)
Dec 27, 2023 27.01 27.02 26.86 26.91 8,496 -0.04(-0.13%)
Dec 26, 2023 26.77 27.02 26.77 26.94 1,046 +0.27(+1.01%)
Dec 22, 2023 26.84 26.85 26.68 26.68 14,441 +0.14(+0.52%)
Dec 21, 2023 26.38 26.54 26.38 26.54 945 +0.30(+1.16%)
Dec 20, 2023 26.67 26.67 26.23 26.23 2,157 -0.29(-1.09%)
Dec 19, 2023 26.43 26.52 26.43 26.52 1,644 +0.27(+1.02%)
Dec 18, 2023 26.42 26.42 26.25 26.25 1,844 +0.22(+0.85%)
Dec 15, 2023 25.99 26.07 25.99 26.03 2,945 -0.15(-0.56%)
Dec 14, 2023 25.89 26.32 25.89 26.18 1,177 +0.47(+1.82%)
Dec 13, 2023 25.07 25.73 25.07 25.71 4,966 +0.58(+2.32%)
Dec 12, 2023 25.24 25.24 25.03 25.13 4,791 -0.36(-1.41%)
Dec 11, 2023 25.51 25.57 25.42 25.49 8,346 -0.11(-0.44%)
Dec 08, 2023 25.58 25.60 25.58 25.60 745 +0.29(+1.15%)
Dec 07, 2023 25.17 25.42 25.17 25.31 59,916 -0.04(-0.15%)
Dec 06, 2023 25.96 25.96 25.35 25.35 4,113 -0.32(-1.25%)
Dec 05, 2023 25.90 25.90 25.67 25.67 2,992 -0.40(-1.52%)
Dec 04, 2023 26.06 26.06 26.02 26.06 2,437 -0.17(-0.63%)
Dec 01, 2023 25.81 26.28 25.81 26.23 2,758 +0.31(+1.18%)
Nov 30, 2023 25.83 25.92 25.81 25.92 5,220 +0.14(+0.52%)
Nov 29, 2023 25.78 25.90 25.78 25.79 2,436 -0.04(-0.15%)
Nov 28, 2023 25.71 25.92 25.71 25.83 1,834 +0.15(+0.59%)
Nov 27, 2023 25.72 25.72 25.55 25.68 2,254 -0.11(-0.44%)
Nov 24, 2023 25.82 25.85 25.79 25.79 5,894 +0.12(+0.47%)
Nov 22, 2023 25.39 25.67 25.39 25.67 753 -0.02(-0.09%)
Nov 21, 2023 25.80 25.81 25.69 25.69 847 +0.03(+0.10%)
Nov 20, 2023 25.81 25.81 25.67 25.67 4,494 +0.05(+0.20%)
Nov 17, 2023 25.28 25.67 25.23 25.61 4,981 +0.38(+1.51%)
Nov 16, 2023 25.22 25.23 25.06 25.23 7,469 -0.30(-1.16%)
Nov 15, 2023 25.66 25.67 25.53 25.53 1,475 +0.06(+0.25%)
Nov 14, 2023 25.56 25.56 25.46 25.46 417 +0.45(+1.82%)
Nov 13, 2023 25.12 25.12 24.88 25.01 2,393 +0.14(+0.55%)
Nov 10, 2023 24.59 24.87 24.58 24.87 5,916 +0.29(+1.19%)
Nov 09, 2023 24.74 24.76 24.58 24.58 2,381 +0.01(+0.03%)
Nov 08, 2023 24.73 24.73 24.57 24.57 2,078 -0.38(-1.53%)
Nov 07, 2023 25.18 25.18 24.95 24.95 5,166 -0.49(-1.94%)
Nov 06, 2023 25.66 25.66 25.45 25.45 2,486 -0.18(-0.69%)
Nov 03, 2023 25.76 25.76 25.63 25.63 2,439 +0.02(+0.08%)
Nov 02, 2023 25.46 25.61 25.46 25.61 9,996 +0.72(+2.88%)
Nov 01, 2023 24.89 24.93 24.88 24.89 1,830 +0.09(+0.36%)
Oct 31, 2023 24.85 24.85 24.76 24.80 717 -0.02(-0.07%)
Oct 30, 2023 24.92 24.92 24.68 24.82 7,570 +0.03(+0.13%)
Oct 27, 2023 25.32 25.32 24.73 24.79 1,341 -0.20(-0.81%)
Oct 26, 2023 24.91 24.99 24.83 24.99 915 +0.00(+0.01%)
Oct 25, 2023 25.27 25.27 24.95 24.98 11,687 -0.05(-0.21%)
Oct 24, 2023 25.24 25.24 25.04 25.04 3,376 -0.02(-0.08%)
Oct 23, 2023 25.06 25.24 25.02 25.06 2,174 -0.36(-1.43%)
Oct 20, 2023 25.45 25.45 25.42 25.42 1,158 -0.31(-1.21%)
Oct 19, 2023 26.01 26.01 25.68 25.73 729 -0.11(-0.43%)
Oct 18, 2023 26.18 26.18 25.76 25.84 6,579 -0.02(-0.07%)
Oct 17, 2023 25.78 25.88 25.78 25.86 2,703 +0.19(+0.74%)
Oct 16, 2023 25.67 25.67 25.67 25.67 388 +0.27(+1.07%)
Oct 13, 2023 25.39 25.47 25.39 25.40 5,098 +0.35(+1.40%)
Oct 12, 2023 25.15 25.15 25.03 25.05 800 -0.06(-0.23%)
Oct 11, 2023 25.06 25.11 24.92 25.11 1,289 +0.05(+0.19%)
Oct 10, 2023 24.74 25.12 24.74 25.06 2,574 +0.25(+1.01%)
Oct 09, 2023 24.29 24.89 24.29 24.81 1,788 +0.61(+2.53%)
Oct 06, 2023 23.90 24.20 23.90 24.20 367 +0.40(+1.68%)
Oct 05, 2023 23.83 23.83 23.77 23.80 1,610 +0.00(+0.02%)
Oct 04, 2023 23.86 23.92 23.68 23.79 5,513 -0.54(-2.21%)
Oct 03, 2023 24.27 24.33 24.27 24.33 1,282 -0.21(-0.87%)
Oct 02, 2023 24.75 24.80 24.45 24.55 4,941 -0.62(-2.45%)
Sep 29, 2023 25.43 25.43 25.13 25.16 1,916 -0.25(-0.99%)
Sep 28, 2023 25.47 25.47 25.32 25.42 837 +0.13(+0.51%)
Sep 27, 2023 25.18 25.32 25.18 25.29 3,285 +0.36(+1.42%)
Sep 26, 2023 25.11 25.11 24.92 24.93 3,861 -0.31(-1.23%)
Sep 25, 2023 24.92 25.25 25.21 25.24 6,031 +0.23(+0.92%)
Sep 22, 2023 25.07 25.15 25.01 25.01 3,433 +0.01(+0.04%)
Sep 21, 2023 25.35 25.35 25.00 25.00 3,010 -0.44(-1.71%)
Sep 20, 2023 25.64 25.64 25.44 25.44 689 -0.13(-0.50%)
Sep 19, 2023 25.80 25.80 25.51 25.56 9,141 -0.15(-0.56%)
Sep 18, 2023 25.35 25.75 25.35 25.71 28,739 +0.02(+0.06%)
Sep 15, 2023 25.87 25.87 25.69 25.69 7,137 -0.18(-0.68%)
Sep 14, 2023 25.89 25.92 25.87 25.87 4,783 +0.37(+1.44%)
Sep 13, 2023 25.59 25.59 25.44 25.50 1,816 -0.10(-0.41%)
Sep 12, 2023 25.56 25.69 25.47 25.60 10,290 +0.33(+1.32%)
Sep 11, 2023 25.33 25.46 25.27 25.27 1,081 -0.15(-0.60%)
Sep 08, 2023 25.49 25.49 25.42 25.42 471 +0.18(+0.73%)
Sep 07, 2023 25.36 25.37 25.24 25.24 2,903 -0.11(-0.44%)
Sep 06, 2023 25.49 25.49 25.21 25.35 4,136 -0.18(-0.70%)
Sep 05, 2023 25.74 25.75 25.53 25.53 6,659 -0.07(-0.27%)
Sep 01, 2023 25.56 25.63 25.52 25.60 4,236 +0.38(+1.50%)
Aug 31, 2023 25.32 25.32 25.20 25.22 1,422 -0.07(-0.29%)
Aug 30, 2023 25.33 25.34 25.29 25.29 1,894 +0.09(+0.35%)
Aug 29, 2023 25.06 25.21 25.03 25.21 1,460 +0.22(+0.89%)
Aug 28, 2023 25.04 25.04 24.91 24.98 1,156 +0.22(+0.89%)
Aug 25, 2023 24.72 24.76 24.59 24.76 4,321 +0.11(+0.45%)
Aug 24, 2023 24.79 24.79 24.65 24.65 443 -0.11(-0.45%)
Aug 23, 2023 24.72 24.80 24.55 24.76 4,596 +0.00(+0.01%)
Aug 22, 2023 24.80 24.80 24.74 24.76 3,410 -0.06(-0.23%)
Aug 21, 2023 24.89 24.96 24.72 24.82 11,239 +0.04(+0.17%)
Aug 18, 2023 24.57 24.78 24.57 24.78 3,154 +0.09(+0.35%)
Aug 17, 2023 24.35 24.91 24.35 24.69 4,328 +0.21(+0.84%)
Aug 16, 2023 24.60 24.72 24.47 24.48 9,118 -0.06(-0.25%)
Aug 15, 2023 24.74 24.78 24.55 24.55 7,005 -0.41(-1.62%)
Aug 14, 2023 25.44 25.44 24.85 24.95 3,542 -0.22(-0.88%)
Aug 11, 2023 25.13 25.28 25.13 25.17 1,094 +0.05(+0.19%)
Aug 10, 2023 25.17 25.28 25.06 25.12 1,482 -0.05(-0.21%)
Aug 09, 2023 25.50 25.50 25.18 25.18 2,216 +0.18(+0.71%)
Aug 08, 2023 24.62 25.03 24.62 25.00 1,990 +0.00(+0.01%)
Aug 07, 2023 24.90 25.02 24.90 25.00 3,249 +0.16(+0.65%)
Aug 04, 2023 25.00 25.16 24.84 24.84 2,143 +0.10(+0.40%)
Aug 03, 2023 24.55 24.84 24.55 24.74 2,591 +0.16(+0.64%)
Aug 02, 2023 25.02 25.02 24.47 24.58 1,504 -0.44(-1.74%)
Aug 01, 2023 25.00 25.04 24.81 25.01 2,501 -0.20(-0.80%)
Jul 31, 2023 25.22 25.22 25.19 25.21 934 +0.35(+1.40%)
Jul 28, 2023 24.64 24.87 24.64 24.87 2,999 +0.24(+0.99%)
Jul 27, 2023 24.86 24.99 24.62 24.62 1,636 -0.29(-1.18%)
Jul 26, 2023 24.91 24.94 24.90 24.92 2,607 -0.07(-0.29%)
Jul 25, 2023 24.99 25.02 24.99 24.99 1,403 +0.22(+0.90%)
Jul 24, 2023 24.82 24.85 24.69 24.77 1,013 +0.24(+0.98%)
Jul 21, 2023 24.90 24.90 24.48 24.53 1,830 +0.05(+0.20%)
Jul 20, 2023 24.37 24.48 24.37 24.48 10,996 +0.14(+0.59%)
Jul 19, 2023 24.01 24.40 24.01 24.33 915 +0.09(+0.37%)
Jul 18, 2023 23.77 24.30 23.77 24.25 1,336 +0.36(+1.52%)
Jul 17, 2023 23.90 23.98 23.88 23.88 3,558 -0.06(-0.25%)
Jul 14, 2023 24.22 24.22 23.94 23.94 1,117 -0.60(-2.46%)
Jul 13, 2023 24.60 24.62 24.43 24.55 1,674 +0.20(+0.81%)
Jul 12, 2023 24.46 24.46 24.29 24.35 7,727 +0.24(+0.98%)
Jul 11, 2023 23.81 24.12 23.81 24.11 5,476 +0.44(+1.84%)
Jul 10, 2023 23.67 23.78 23.61 23.68 2,427 +0.05(+0.21%)
Jul 07, 2023 23.35 23.80 23.35 23.63 1,037 +0.45(+1.92%)
Jul 06, 2023 23.42 23.42 23.01 23.18 3,677 -0.46(-1.93%)
Jul 05, 2023 23.96 23.96 23.62 23.64 8,729 -0.26(-1.10%)
Jul 03, 2023 23.94 23.94 23.87 23.90 2,384 +0.23(+0.97%)
Jun 30, 2023 23.64 23.77 23.59 23.67 2,979 +0.10(+0.41%)
Jun 29, 2023 23.47 23.61 23.39 23.58 6,611 +0.26(+1.10%)
Jun 28, 2023 23.55 23.55 23.14 23.32 8,633 +0.04(+0.16%)
Jun 27, 2023 23.07 23.28 23.07 23.28 2,224 +0.08(+0.32%)
Jun 26, 2023 23.30 23.31 23.15 23.21 3,100 +0.33(+1.44%)
Jun 23, 2023 22.99 22.99 22.81 22.88 17,203 -0.28(-1.22%)
Jun 22, 2023 23.18 23.19 23.15 23.16 2,917 -0.34(-1.43%)
Jun 21, 2023 23.29 23.56 23.28 23.50 4,419 +0.19(+0.81%)
Jun 20, 2023 23.24 23.32 23.18 23.31 3,900 -0.38(-1.58%)
Jun 16, 2023 23.63 23.70 23.63 23.68 6,398 +0.02(+0.10%)
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.