Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 29.65 29.68 29.65 29.67 1,439 +0.10(+0.35%)
May 23, 2024 29.84 29.84 29.54 29.57 57,586 -0.04(-0.13%)
May 22, 2024 29.61 29.61 29.61 29.61 1,616 -0.09(-0.31%)
May 21, 2024 29.69 29.70 29.69 29.70 827 -0.06(-0.20%)
May 20, 2024 29.67 29.79 29.67 29.76 2,218 +0.02(+0.06%)
May 17, 2024 29.79 29.79 29.74 29.74 3,600 +0.21(+0.70%)
May 16, 2024 29.57 29.67 29.53 29.53 3,301 -0.08(-0.28%)
May 15, 2024 29.58 29.62 29.58 29.61 3,289 +0.39(+1.32%)
May 14, 2024 29.14 29.23 29.14 29.23 443 +0.27(+0.93%)
May 13, 2024 28.96 28.96 28.96 28.96 418 -0.00(-0.02%)
May 10, 2024 29.09 29.09 28.96 28.96 5,347 +0.04(+0.12%)
May 09, 2024 28.93 28.93 28.93 28.93 2 -0.17(-0.59%)
May 08, 2024 29.00 29.10 29.00 29.10 267 -0.06(-0.20%)
May 07, 2024 29.16 29.16 29.16 29.16 207 -0.10(-0.33%)
May 06, 2024 29.16 29.26 29.14 29.26 1,979 +0.29(+0.99%)
May 03, 2024 28.81 29.00 28.81 28.97 717 +0.33(+1.16%)
May 02, 2024 28.63 28.72 28.41 28.64 33,594 +0.27(+0.96%)
May 01, 2024 28.41 28.67 28.27 28.36 4,236 -0.02(-0.08%)
Apr 30, 2024 28.60 28.60 28.38 28.39 3,424 -0.29(-1.00%)
Apr 29, 2024 28.64 28.69 28.63 28.67 843 +0.15(+0.51%)
Apr 26, 2024 28.53 28.53 28.53 28.53 894 +0.26(+0.92%)
Apr 25, 2024 28.28 28.33 28.27 28.27 549 +0.09(+0.31%)
Apr 24, 2024 28.18 28.18 28.18 28.18 0 +0.03(+0.10%)
Apr 23, 2024 28.10 28.16 28.10 28.16 370 +0.25(+0.88%)
Apr 22, 2024 27.91 27.91 27.91 27.91 4 +0.23(+0.82%)
Apr 19, 2024 27.75 27.75 27.57 27.68 699 -0.13(-0.47%)
Apr 18, 2024 27.82 27.83 27.81 27.81 2,147 -0.15(-0.55%)
Apr 17, 2024 28.08 28.08 27.93 27.97 1,452 -0.10(-0.34%)
Apr 16, 2024 28.00 28.11 27.98 28.06 1,178 -0.22(-0.78%)
Apr 15, 2024 28.58 28.68 28.28 28.28 2,890 -0.29(-1.03%)
Apr 12, 2024 28.90 28.90 28.58 28.58 2,997 -0.55(-1.90%)
Apr 11, 2024 29.00 29.16 29.00 29.13 866 +0.22(+0.75%)
Apr 10, 2024 28.91 28.91 28.87 28.91 648 -0.37(-1.27%)
Apr 09, 2024 29.24 29.31 29.24 29.28 19,288 -0.03(-0.11%)
Apr 08, 2024 29.32 29.32 29.32 29.32 70 +0.14(+0.46%)
Apr 05, 2024 29.17 29.18 29.17 29.18 625 +0.11(+0.37%)
Apr 04, 2024 29.08 29.08 29.08 29.08 90 -0.07(-0.23%)
Apr 03, 2024 28.94 29.17 28.94 29.14 2,420 +0.04(+0.13%)
Apr 02, 2024 29.10 29.10 29.09 29.10 1,224 +0.01(+0.04%)
Apr 01, 2024 29.09 29.09 29.09 29.09 476 -0.01(-0.03%)
Mar 28, 2024 29.13 29.16 29.10 29.10 2,067 +0.03(+0.11%)
Mar 27, 2024 29.00 29.08 28.98 29.07 4,649 +0.15(+0.52%)
Mar 26, 2024 28.96 28.97 28.92 28.92 2,795 -0.01(-0.04%)
Mar 25, 2024 28.96 28.96 28.93 28.93 968 -0.05(-0.17%)
Mar 22, 2024 28.99 28.99 28.98 28.98 811 -0.15(-0.52%)
Mar 21, 2024 29.21 29.24 29.13 29.13 7,787 +0.13(+0.43%)
Mar 20, 2024 28.71 29.05 28.71 29.01 4,495 +0.42(+1.48%)
Mar 19, 2024 28.60 28.63 28.58 28.58 717 -0.12(-0.42%)
Mar 18, 2024 28.76 28.76 28.70 28.70 500 -0.05(-0.17%)
Mar 15, 2024 28.80 28.80 28.75 28.75 1,617 -0.21(-0.73%)
Mar 14, 2024 28.96 28.97 28.84 28.97 802 -0.05(-0.16%)
Mar 13, 2024 29.00 29.01 29.00 29.01 120 +0.05(+0.18%)
Mar 12, 2024 28.75 28.96 28.75 28.96 560 +0.27(+0.93%)
Mar 11, 2024 28.72 28.73 28.69 28.69 405 -0.23(-0.78%)
Mar 08, 2024 29.26 29.26 28.92 28.92 331 -0.17(-0.59%)
Mar 07, 2024 29.10 29.13 29.09 29.09 3,666 +0.31(+1.09%)
Mar 06, 2024 28.75 28.84 28.75 28.78 917 +0.30(+1.04%)
Mar 05, 2024 28.54 28.54 28.39 28.48 10,849 -0.29(-1.00%)
Mar 04, 2024 28.90 28.90 28.77 28.77 2,827 +0.04(+0.13%)
Mar 01, 2024 28.75 28.75 28.73 28.73 714 +0.38(+1.33%)
Feb 29, 2024 28.37 28.38 28.30 28.35 2,682 +0.20(+0.71%)
Feb 28, 2024 28.19 28.19 28.14 28.15 2,683 -0.23(-0.80%)
Feb 27, 2024 28.47 28.48 28.38 28.38 4,445 -0.17(-0.61%)
Feb 26, 2024 28.52 28.60 28.52 28.55 812 -0.04(-0.15%)
Feb 23, 2024 28.62 28.63 28.59 28.60 2,056 -0.10(-0.33%)
Feb 22, 2024 28.77 28.77 28.69 28.69 3,760 +0.28(+1.00%)
Feb 21, 2024 28.35 28.41 28.33 28.41 522 +0.01(+0.04%)
Feb 20, 2024 28.52 28.52 28.28 28.40 5,001 +0.08(+0.27%)
Feb 16, 2024 28.39 28.39 28.32 28.32 207 -0.05(-0.16%)
Feb 15, 2024 28.30 28.37 28.30 28.37 4,144 +0.19(+0.67%)
Feb 14, 2024 28.08 28.18 28.01 28.18 3,566 +0.46(+1.65%)
Feb 13, 2024 27.80 27.80 27.72 27.72 526 -0.50(-1.77%)
Feb 12, 2024 28.35 28.35 28.22 28.22 6,593 +0.04(+0.15%)
Feb 09, 2024 28.07 28.20 28.07 28.18 5,339 +0.10(+0.36%)
Feb 08, 2024 28.01 28.08 28.01 28.08 2,237 +0.02(+0.08%)
Feb 07, 2024 28.05 28.06 28.01 28.05 2,807 +0.26(+0.95%)
Feb 06, 2024 27.75 27.79 27.71 27.79 4,853 +0.19(+0.69%)
Feb 05, 2024 27.50 27.63 27.45 27.60 3,040 +0.03(+0.12%)
Feb 02, 2024 27.43 27.57 27.43 27.57 4,095 +0.13(+0.46%)
Feb 01, 2024 27.44 27.44 27.44 27.44 0 +0.32(+1.18%)
Jan 31, 2024 27.35 27.36 27.12 27.12 1,249 -0.09(-0.34%)
Jan 30, 2024 27.16 27.22 27.10 27.22 5,517 -0.17(-0.62%)
Jan 29, 2024 27.34 27.39 27.28 27.39 1,651 +0.05(+0.17%)
Jan 26, 2024 27.33 27.36 27.33 27.34 2,587 +0.13(+0.48%)
Jan 25, 2024 27.15 27.21 27.12 27.21 652 +0.08(+0.30%)
Jan 24, 2024 27.35 27.35 27.13 27.13 4,739 +0.16(+0.59%)
Jan 23, 2024 27.01 27.01 26.93 26.97 4,536 -0.04(-0.15%)
Jan 22, 2024 27.03 27.12 27.01 27.01 7,869 -0.11(-0.41%)
Jan 19, 2024 26.91 27.13 26.91 27.12 1,763 +0.24(+0.90%)
Jan 18, 2024 26.84 26.89 26.76 26.88 3,241 +0.41(+1.56%)
Jan 17, 2024 26.36 26.46 26.36 26.46 5,360 -0.38(-1.42%)
Jan 16, 2024 27.01 27.01 26.84 26.85 3,762 -0.46(-1.70%)
Jan 12, 2024 27.29 27.31 27.29 27.31 206 +0.11(+0.39%)
Jan 11, 2024 27.26 27.26 27.06 27.20 1,086 +0.10(+0.37%)
Jan 10, 2024 27.18 27.18 27.10 27.10 4,124 -0.13(-0.46%)
Jan 09, 2024 27.20 27.24 27.20 27.23 3,994 -0.27(-0.98%)
Jan 08, 2024 27.21 27.50 27.21 27.50 2,051 +0.24(+0.88%)
Jan 05, 2024 27.19 27.36 27.18 27.26 4,220 +0.16(+0.59%)
Jan 04, 2024 27.10 27.15 27.10 27.10 1,351 +0.00(+0.00%)
Jan 03, 2024 27.17 27.17 27.10 27.10 4,418 -0.24(-0.89%)
Jan 02, 2024 27.45 27.45 27.29 27.34 4,435 -0.40(-1.45%)
Dec 29, 2023 27.80 27.80 27.74 27.74 1,908 -0.08(-0.29%)
Dec 28, 2023 27.90 27.90 27.82 27.82 30,110 +0.01(+0.04%)
Dec 27, 2023 27.79 27.81 27.73 27.81 10,688 +0.11(+0.39%)
Dec 26, 2023 27.65 27.70 27.64 27.70 2,125 +0.24(+0.89%)
Dec 22, 2023 27.54 27.54 27.44 27.46 4,839 +0.06(+0.21%)
Dec 21, 2023 27.34 27.40 27.26 27.40 6,442 +0.39(+1.46%)
Dec 20, 2023 27.05 27.05 27.01 27.01 461 -0.43(-1.56%)
Dec 19, 2023 27.48 27.48 27.44 27.44 539 +0.18(+0.66%)
Dec 18, 2023 27.18 27.26 27.18 27.26 355 +0.11(+0.40%)
Dec 15, 2023 27.30 27.30 27.15 27.15 9,402 -0.16(-0.57%)
Dec 14, 2023 27.28 27.33 27.21 27.30 1,161 +0.39(+1.46%)
Dec 13, 2023 26.88 26.91 26.85 26.91 778 +0.31(+1.18%)
Dec 12, 2023 26.59 26.60 26.51 26.60 6,939 -0.03(-0.11%)
Dec 11, 2023 26.56 26.62 26.56 26.62 295 +0.13(+0.50%)
Dec 08, 2023 26.50 26.50 26.49 26.49 1,509 +0.15(+0.59%)
Dec 07, 2023 26.29 26.34 26.27 26.34 1,548 +0.15(+0.58%)
Dec 06, 2023 26.31 26.38 26.19 26.19 7,789 +0.02(+0.09%)
Dec 05, 2023 26.16 26.16 26.16 26.16 159 -0.07(-0.26%)
Dec 04, 2023 26.23 26.23 26.23 26.23 0 -0.14(-0.53%)
Dec 01, 2023 26.18 26.38 26.17 26.37 1,332 +0.31(+1.19%)
Nov 30, 2023 26.06 26.06 26.06 26.06 2,723 +0.06(+0.25%)
Nov 29, 2023 26.00 26.00 26.00 26.00 792 -0.06(-0.23%)
Nov 28, 2023 26.08 26.14 26.05 26.06 3,565 +0.06(+0.24%)
Nov 27, 2023 26.04 26.04 25.97 26.00 1,779 -0.09(-0.35%)
Nov 24, 2023 26.09 26.09 26.09 26.09 0 +0.12(+0.44%)
Nov 22, 2023 26.02 26.02 25.92 25.97 1,036 -0.01(-0.05%)
Nov 21, 2023 26.10 26.10 25.97 25.98 2,354 -0.17(-0.66%)
Nov 20, 2023 26.09 26.21 26.09 26.16 363 +0.19(+0.73%)
Nov 17, 2023 25.94 25.97 25.94 25.97 539 +0.13(+0.51%)
Nov 16, 2023 25.93 25.93 25.84 25.84 876 -0.05(-0.18%)
Nov 15, 2023 25.97 25.97 25.88 25.88 2,630 -0.00(-0.01%)
Nov 14, 2023 25.70 25.88 25.70 25.88 5,638 +0.67(+2.64%)
Nov 13, 2023 25.16 25.28 25.09 25.22 5,262 -0.17(-0.66%)
Nov 10, 2023 25.09 25.38 25.07 25.38 3,487 +0.40(+1.62%)
Nov 09, 2023 25.11 25.11 24.98 24.98 1,444 -0.21(-0.83%)
Nov 08, 2023 25.31 25.31 25.19 25.19 5,173 -0.05(-0.21%)
Nov 07, 2023 25.24 25.24 25.20 25.24 3,662 -0.00(-0.02%)
Nov 06, 2023 25.25 25.25 25.25 25.25 11 +0.03(+0.13%)
Nov 03, 2023 25.15 25.25 25.15 25.21 1,696 +0.38(+1.55%)
Nov 02, 2023 24.68 24.84 24.68 24.83 8,437 +0.55(+2.27%)
Nov 01, 2023 24.18 24.29 24.09 24.28 2,539 +0.27(+1.10%)
Oct 31, 2023 23.98 24.02 23.98 24.01 3,375 +0.00(+0.01%)
Oct 30, 2023 24.16 24.16 24.00 24.01 860 +0.08(+0.34%)
Oct 27, 2023 24.14 24.20 23.93 23.93 3,233 -0.17(-0.70%)
Oct 26, 2023 24.11 24.11 24.10 24.10 242 -0.25(-1.01%)
Oct 25, 2023 24.36 24.36 24.34 24.34 102 -0.36(-1.44%)
Oct 24, 2023 24.70 24.70 24.70 24.70 0 +0.15(+0.63%)
Oct 23, 2023 24.66 24.67 24.55 24.55 1,661 +0.01(+0.04%)
Oct 20, 2023 24.54 24.54 24.54 24.54 283 -0.15(-0.59%)
Oct 19, 2023 24.79 24.79 24.63 24.68 6,685 -0.09(-0.35%)
Oct 18, 2023 24.86 24.86 24.77 24.77 805 -0.34(-1.37%)
Oct 17, 2023 25.11 25.11 25.11 25.11 2 -0.10(-0.40%)
Oct 16, 2023 25.19 25.25 25.19 25.22 299 +0.24(+0.96%)
Oct 13, 2023 25.21 25.21 24.98 24.98 645 -0.15(-0.61%)
Oct 12, 2023 25.39 25.39 25.13 25.13 761 -0.34(-1.35%)
Oct 11, 2023 25.44 25.47 25.44 25.47 502 +0.13(+0.53%)
Oct 10, 2023 25.14 25.39 25.14 25.34 2,094 +0.35(+1.42%)
Oct 09, 2023 24.77 25.01 24.77 24.98 1,047 -0.06(-0.23%)
Oct 06, 2023 24.61 25.04 24.60 25.04 586 +0.32(+1.31%)
Oct 05, 2023 24.72 24.74 24.71 24.72 1,060 -0.05(-0.22%)
Oct 04, 2023 24.78 24.78 24.77 24.77 808 +0.16(+0.63%)
Oct 03, 2023 24.62 24.62 24.62 24.62 18 -0.42(-1.68%)
Oct 02, 2023 25.04 25.04 25.04 25.04 62 -0.12(-0.46%)
Sep 29, 2023 25.37 25.37 25.15 25.15 456 -0.00(-0.01%)
Sep 28, 2023 25.16 25.16 25.16 25.16 64 +0.17(+0.69%)
Sep 27, 2023 25.02 25.02 24.98 24.98 421 +0.06(+0.23%)
Sep 26, 2023 25.03 25.04 24.93 24.93 429 -0.34(-1.36%)
Sep 25, 2023 25.24 25.27 25.27 25.27 105 -0.14(-0.53%)
Sep 22, 2023 25.47 25.49 25.40 25.40 7,701 +0.01(+0.05%)
Sep 21, 2023 25.45 25.45 25.39 25.39 2,825 -0.46(-1.77%)
Sep 20, 2023 26.10 26.10 25.85 25.85 943 -0.11(-0.44%)
Sep 19, 2023 25.98 25.99 25.95 25.96 738 -0.09(-0.36%)
Sep 18, 2023 26.09 26.09 26.05 26.06 1,658 -0.19(-0.72%)
Sep 15, 2023 26.29 26.29 26.25 26.25 2,373 -0.14(-0.52%)
Sep 14, 2023 26.36 26.38 26.32 26.38 933 +0.21(+0.82%)
Sep 13, 2023 26.20 26.20 26.17 26.17 1,550 +0.02(+0.06%)
Sep 12, 2023 26.17 26.20 26.15 26.15 2,112 +0.02(+0.08%)
Sep 11, 2023 26.13 26.13 26.13 26.13 39 +0.19(+0.73%)
Sep 08, 2023 25.91 25.94 25.91 25.94 106 -0.01(-0.05%)
Sep 07, 2023 25.99 26.00 25.92 25.96 3,284 -0.15(-0.57%)
Sep 06, 2023 26.11 26.11 26.11 26.11 146 -0.14(-0.52%)
Sep 05, 2023 26.27 26.27 26.24 26.24 176 -0.17(-0.63%)
Sep 01, 2023 26.43 26.43 26.41 26.41 171 +0.14(+0.55%)
Aug 31, 2023 26.27 26.28 26.27 26.27 472 -0.29(-1.10%)
Aug 30, 2023 26.58 26.62 26.56 26.56 810 +0.03(+0.12%)
Aug 29, 2023 26.53 26.53 26.53 26.53 243 +0.30(+1.15%)
Aug 28, 2023 26.18 26.24 26.18 26.22 2,066 +0.22(+0.86%)
Aug 25, 2023 26.00 26.00 26.00 26.00 0 +0.10(+0.40%)
Aug 24, 2023 25.94 25.94 25.90 25.90 715 -0.19(-0.74%)
Aug 23, 2023 26.09 26.11 26.07 26.09 3,620 +0.37(+1.46%)
Aug 22, 2023 25.72 25.72 25.66 25.71 3,076 +0.03(+0.12%)
Aug 21, 2023 25.55 25.68 25.55 25.68 1,335 +0.15(+0.58%)
Aug 18, 2023 25.55 25.55 25.54 25.54 289 -0.06(-0.22%)
Aug 17, 2023 25.85 25.85 25.57 25.59 7,490 -0.14(-0.56%)
Aug 16, 2023 25.75 25.75 25.74 25.74 2,461 -0.10(-0.39%)
Aug 15, 2023 25.98 25.98 25.83 25.84 2,365 -0.27(-1.04%)
Aug 14, 2023 26.09 26.11 26.09 26.11 446 -0.11(-0.40%)
Aug 11, 2023 26.29 26.29 26.22 26.22 342 -0.27(-1.00%)
Aug 10, 2023 26.49 26.56 26.48 26.48 2,360 +0.02(+0.07%)
Aug 09, 2023 26.54 26.54 26.46 26.46 4,266 +0.03(+0.11%)
Aug 08, 2023 26.39 26.46 26.39 26.43 649 -0.24(-0.91%)
Aug 07, 2023 26.66 26.68 26.59 26.68 214 +0.11(+0.40%)
Aug 04, 2023 26.78 26.78 26.57 26.57 29,477 +0.19(+0.73%)
Aug 03, 2023 26.38 26.38 26.38 26.38 23 -0.05(-0.18%)
Aug 02, 2023 26.70 26.70 26.43 26.43 1,839 -0.57(-2.13%)
Aug 01, 2023 27.05 27.05 26.96 27.00 957 -0.25(-0.93%)
Jul 31, 2023 27.26 27.28 27.25 27.25 1,054 +0.00(+0.01%)
Jul 28, 2023 27.11 27.26 27.11 27.25 8,333 +0.32(+1.18%)
Jul 27, 2023 27.21 27.21 26.94 26.94 1,016 -0.25(-0.92%)
Jul 26, 2023 27.22 27.22 27.19 27.19 378 +0.14(+0.52%)
Jul 25, 2023 27.09 27.09 27.04 27.04 655 +0.12(+0.44%)
Jul 24, 2023 26.82 26.97 26.82 26.92 3,917 +0.18(+0.66%)
Jul 21, 2023 26.80 26.80 26.75 26.75 1,736 +0.03(+0.11%)
Jul 20, 2023 26.85 26.85 26.71 26.72 1,258 -0.25(-0.91%)
Jul 19, 2023 26.96 26.96 26.96 26.96 85 -0.12(-0.44%)
Jul 18, 2023 26.99 27.09 26.99 27.08 4,261 +0.05(+0.18%)
Jul 17, 2023 26.93 27.04 26.93 27.04 2,278 +0.07(+0.27%)
Jul 14, 2023 27.18 27.18 26.96 26.96 4,584 -0.09(-0.34%)
Jul 13, 2023 26.96 27.07 26.96 27.06 976 +0.31(+1.16%)
Jul 12, 2023 26.75 26.81 26.74 26.74 2,356 +0.35(+1.33%)
Jul 11, 2023 26.26 26.42 26.26 26.39 5,335 +0.28(+1.08%)
Jul 10, 2023 26.11 26.11 26.11 26.11 87 -0.03(-0.12%)
Jul 07, 2023 26.17 26.27 26.14 26.14 558 +0.22(+0.84%)
Jul 06, 2023 25.92 25.93 25.88 25.93 2,237 -0.48(-1.83%)
Jul 05, 2023 26.45 26.45 26.41 26.41 929 -0.28(-1.04%)
Jul 03, 2023 26.69 26.71 26.69 26.69 1,669 +0.22(+0.83%)
Jun 30, 2023 26.44 26.47 26.44 26.47 384 +0.17(+0.65%)
Jun 29, 2023 26.22 26.30 26.22 26.30 571 +0.01(+0.04%)
Jun 28, 2023 26.35 26.35 26.28 26.28 963 -0.10(-0.40%)
Jun 27, 2023 26.42 26.42 26.39 26.39 1,636 +0.20(+0.78%)
Jun 26, 2023 26.20 26.22 26.19 26.19 474 +0.11(+0.42%)
Jun 23, 2023 26.07 26.08 26.02 26.08 414 -0.30(-1.13%)
Jun 22, 2023 26.37 26.37 26.37 26.37 136 -0.07(-0.27%)
Jun 21, 2023 26.39 26.56 26.33 26.45 442 -0.06(-0.23%)
Jun 20, 2023 26.49 26.52 26.49 26.51 886 -0.25(-0.92%)
Jun 16, 2023 26.76 26.83 26.75 26.75 851 -0.01(-0.04%)
Jun 15, 2023 26.73 26.76 26.73 26.76 163 +0.17(+0.64%)
Jun 14, 2023 26.61 26.61 26.59 26.59 707 +0.10(+0.37%)
Jun 13, 2023 26.57 26.57 26.49 26.49 1,957 +0.14(+0.52%)
Jun 12, 2023 26.35 26.39 26.33 26.36 941 +0.16(+0.62%)
Jun 09, 2023 26.30 26.30 26.17 26.19 3,222 +0.14(+0.55%)
Jun 08, 2023 26.07 26.07 26.05 26.05 136 +0.00(+0.01%)
Jun 07, 2023 26.03 26.05 26.03 26.05 506 +0.05(+0.19%)
Jun 06, 2023 26.00 26.01 26.00 26.00 727 +0.26(+0.99%)
Jun 05, 2023 25.72 25.76 25.71 25.74 1,538 -0.12(-0.48%)
Jun 02, 2023 25.93 25.93 25.86 25.87 1,365 +0.29(+1.15%)
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.