Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 29.85 29.90 29.66 29.90 21,636 +0.12(+0.39%)
May 30, 2024 29.77 29.88 29.77 29.78 10,118 -0.10(-0.32%)
May 29, 2024 30.22 30.22 29.84 29.88 41,516 -0.13(-0.43%)
May 28, 2024 30.01 30.02 29.92 30.00 17,662 +0.02(+0.05%)
May 24, 2024 29.95 30.00 29.90 29.99 4,854 +0.15(+0.50%)
May 23, 2024 30.12 30.12 29.80 29.84 7,979 -0.09(-0.29%)
May 22, 2024 30.01 30.03 29.84 29.93 11,561 -0.04(-0.13%)
May 21, 2024 29.92 30.01 29.89 29.96 13,962 -0.00(-0.02%)
May 20, 2024 30.02 30.02 29.88 29.97 7,862 +0.08(+0.28%)
May 17, 2024 30.02 30.02 29.85 29.89 16,139 +0.00(+0.02%)
May 16, 2024 29.95 29.96 29.83 29.88 23,142 -0.00(-0.01%)
May 15, 2024 29.68 29.91 29.68 29.89 28,082 +0.18(+0.61%)
May 14, 2024 29.70 29.75 29.61 29.70 20,576 +0.07(+0.23%)
May 13, 2024 29.68 29.69 29.58 29.64 19,848 -0.00(-0.02%)
May 10, 2024 29.69 29.69 29.54 29.64 11,153 +0.06(+0.19%)
May 09, 2024 29.39 29.69 29.39 29.59 8,972 +0.08(+0.26%)
May 08, 2024 29.48 29.53 29.48 29.51 4,074 +0.01(+0.03%)
May 07, 2024 29.60 29.60 29.44 29.50 20,063 +0.03(+0.10%)
May 06, 2024 29.45 29.47 29.38 29.47 30,763 +0.15(+0.51%)
May 03, 2024 29.32 29.34 29.26 29.32 19,665 +0.24(+0.83%)
May 02, 2024 28.89 29.11 28.89 29.08 19,355 +0.20(+0.68%)
May 01, 2024 28.97 29.16 28.82 28.88 22,628 -0.10(-0.33%)
Apr 30, 2024 29.19 29.21 28.98 28.98 49,026 -0.21(-0.73%)
Apr 29, 2024 29.23 29.24 29.16 29.19 12,911 +0.02(+0.08%)
Apr 26, 2024 29.16 29.21 29.10 29.17 8,537 +0.19(+0.66%)
Apr 25, 2024 28.80 29.00 28.71 28.98 15,272 -0.07(-0.23%)
Apr 24, 2024 29.08 29.09 28.91 29.05 29,679 -0.01(-0.04%)
Apr 23, 2024 28.96 29.06 28.96 29.06 11,538 +0.21(+0.73%)
Apr 22, 2024 28.71 28.89 28.71 28.85 7,301 +0.26(+0.91%)
Apr 19, 2024 28.86 28.86 28.54 28.59 9,782 -0.21(-0.73%)
Apr 18, 2024 28.74 28.94 28.71 28.80 12,542 -0.03(-0.10%)
Apr 17, 2024 29.04 29.04 28.79 28.83 3,338 -0.10(-0.35%)
Apr 16, 2024 28.84 29.00 28.84 28.93 45,718 +0.03(+0.10%)
Apr 15, 2024 29.13 29.20 28.89 28.90 5,895 -0.23(-0.79%)
Apr 12, 2024 29.13 29.13 29.05 29.13 3,458 -0.23(-0.78%)
Apr 11, 2024 29.22 29.38 29.17 29.36 3,932 +0.14(+0.46%)
Apr 10, 2024 29.18 29.27 29.16 29.22 8,351 -0.17(-0.56%)
Apr 09, 2024 29.24 29.39 29.24 29.39 16,953 +0.02(+0.07%)
Apr 08, 2024 29.32 29.38 29.30 29.37 11,388 +0.07(+0.22%)
Apr 05, 2024 29.29 29.38 29.22 29.30 11,685 +0.11(+0.39%)
Apr 04, 2024 29.45 29.45 29.14 29.19 6,548 -0.19(-0.65%)
Apr 03, 2024 29.17 29.39 29.17 29.38 16,338 +0.03(+0.10%)
Apr 02, 2024 29.29 29.55 29.24 29.35 20,786 -0.01(-0.03%)
Apr 01, 2024 29.45 29.45 29.32 29.36 30,017 -0.02(-0.07%)
Mar 28, 2024 29.41 29.46 29.38 29.38 9,273 -0.00(-0.01%)
Mar 27, 2024 29.36 29.41 29.32 29.38 13,718 +0.04(+0.15%)
Mar 26, 2024 29.47 29.47 29.29 29.34 17,122 -0.02(-0.07%)
Mar 25, 2024 29.32 29.38 29.28 29.36 17,206 +0.05(+0.17%)
Mar 22, 2024 29.29 29.39 29.29 29.31 11,215 +0.01(+0.03%)
Mar 21, 2024 29.22 29.43 29.22 29.30 14,062 +0.04(+0.14%)
Mar 20, 2024 29.24 29.34 29.15 29.26 40,691 +0.11(+0.38%)
Mar 19, 2024 29.22 29.23 29.12 29.15 29,170 -0.02(-0.07%)
Mar 18, 2024 29.18 29.20 29.13 29.17 12,327 +0.18(+0.62%)
Mar 15, 2024 29.08 29.09 28.99 28.99 5,159 -0.18(-0.62%)
Mar 14, 2024 29.14 29.17 29.06 29.17 6,973 -0.02(-0.05%)
Mar 13, 2024 29.21 29.23 29.11 29.19 13,706 -0.00(-0.02%)
Mar 12, 2024 29.19 29.23 29.12 29.19 10,191 +0.12(+0.41%)
Mar 11, 2024 29.10 29.10 28.96 29.07 5,610 +0.03(+0.12%)
Mar 08, 2024 29.19 29.23 29.03 29.04 48,711 -0.12(-0.42%)
Mar 07, 2024 29.05 29.17 29.03 29.16 73,232 +0.13(+0.45%)
Mar 06, 2024 28.95 29.07 28.94 29.03 40,925 +0.13(+0.46%)
Mar 05, 2024 29.08 29.08 28.81 28.90 45,864 -0.15(-0.51%)
Mar 04, 2024 29.05 29.11 29.00 29.04 36,023 -0.07(-0.23%)
Mar 01, 2024 29.06 29.11 28.94 29.11 252,041 +0.20(+0.69%)
Feb 29, 2024 28.87 28.97 28.86 28.91 129,563 -0.02(-0.07%)
Feb 28, 2024 28.91 28.95 28.82 28.93 9,181 +0.04(+0.13%)
Feb 27, 2024 29.00 29.00 28.82 28.89 23,790 +0.05(+0.18%)
Feb 26, 2024 28.85 28.95 28.83 28.84 27,519 -0.08(-0.26%)
Feb 23, 2024 28.84 28.98 28.84 28.92 22,228 -0.02(-0.09%)
Feb 22, 2024 28.85 28.95 28.82 28.94 47,764 +0.32(+1.12%)
Feb 21, 2024 28.57 28.63 28.48 28.62 59,622 +0.03(+0.09%)
Feb 20, 2024 28.64 28.64 28.48 28.59 57,289 -0.06(-0.21%)
Feb 16, 2024 28.85 28.85 28.62 28.65 30,466 -0.08(-0.26%)
Feb 15, 2024 28.77 28.77 28.66 28.73 8,326 +0.06(+0.21%)
Feb 14, 2024 28.69 28.69 28.57 28.67 6,933 +0.20(+0.69%)
Feb 13, 2024 28.56 28.58 28.39 28.47 19,305 -0.28(-0.97%)
Feb 12, 2024 28.69 28.80 28.69 28.75 22,835 -0.02(-0.07%)
Feb 09, 2024 28.66 28.77 28.63 28.77 35,758 +0.09(+0.31%)
Feb 08, 2024 28.75 28.75 28.57 28.68 14,586 +0.01(+0.03%)
Feb 07, 2024 28.67 28.69 28.55 28.67 40,173 +0.12(+0.42%)
Feb 06, 2024 28.59 28.59 28.43 28.55 27,418 +0.03(+0.11%)
Feb 05, 2024 28.58 28.58 28.35 28.52 135,377 -0.01(-0.02%)
Feb 02, 2024 28.45 28.58 28.43 28.53 11,557 +0.19(+0.69%)
Feb 01, 2024 28.25 28.39 28.17 28.33 591,871 +0.11(+0.40%)
Jan 31, 2024 28.42 28.42 28.21 28.22 14,819 -0.21(-0.74%)
Jan 30, 2024 28.48 28.48 28.34 28.43 7,508 +0.05(+0.18%)
Jan 29, 2024 28.39 28.39 28.24 28.38 27,804 +0.06(+0.21%)
Jan 26, 2024 28.24 28.36 28.23 28.32 6,014 +0.00(+0.00%)
Jan 25, 2024 28.27 28.33 28.19 28.32 19,686 +0.11(+0.38%)
Jan 24, 2024 28.29 28.36 28.21 28.21 37,097 +0.03(+0.10%)
Jan 23, 2024 28.14 28.22 28.10 28.18 26,139 +0.02(+0.09%)
Jan 22, 2024 28.05 28.20 28.05 28.16 16,931 +0.04(+0.14%)
Jan 19, 2024 28.01 28.13 27.90 28.12 12,772 +0.20(+0.72%)
Jan 18, 2024 27.82 27.92 27.70 27.92 20,146 +0.22(+0.80%)
Jan 17, 2024 27.73 27.74 27.63 27.70 4,903 -0.09(-0.32%)
Jan 16, 2024 27.90 27.91 27.76 27.79 11,769 -0.13(-0.47%)
Jan 12, 2024 27.87 27.92 27.85 27.92 11,325 +0.03(+0.11%)
Jan 11, 2024 27.78 27.90 27.66 27.89 160,202 +0.04(+0.15%)
Jan 10, 2024 27.85 27.91 27.77 27.85 9,594 +0.06(+0.21%)
Jan 09, 2024 27.55 27.79 27.55 27.79 8,873 -0.01(-0.04%)
Jan 08, 2024 27.63 27.80 27.56 27.80 12,029 +0.32(+1.16%)
Jan 05, 2024 27.54 27.61 27.41 27.48 41,612 +0.04(+0.15%)
Jan 04, 2024 27.61 27.62 27.44 27.44 14,223 -0.09(-0.33%)
Jan 03, 2024 27.67 27.67 27.49 27.53 11,537 -0.11(-0.41%)
Jan 02, 2024 27.63 27.72 27.57 27.64 11,175 -0.11(-0.41%)
Dec 29, 2023 27.68 27.80 27.68 27.76 4,264 -0.02(-0.09%)
Dec 28, 2023 27.80 27.86 27.76 27.78 1,527 +0.02(+0.06%)
Dec 27, 2023 27.92 27.92 27.71 27.76 19,933 +0.03(+0.11%)
Dec 26, 2023 27.58 27.77 27.58 27.73 3,919 +0.08(+0.27%)
Dec 22, 2023 27.63 27.71 27.60 27.66 10,047 +0.04(+0.16%)
Dec 21, 2023 27.61 27.64 27.49 27.61 10,638 +0.16(+0.59%)
Dec 20, 2023 27.55 27.77 27.43 27.45 39,445 -0.28(-1.00%)
Dec 19, 2023 27.67 27.73 27.61 27.73 7,022 +0.12(+0.42%)
Dec 18, 2023 27.57 27.67 27.53 27.61 12,771 +0.08(+0.27%)
Dec 15, 2023 27.49 27.58 27.49 27.54 19,783 +0.02(+0.08%)
Dec 14, 2023 27.49 27.61 27.45 27.52 12,615 +0.10(+0.36%)
Dec 13, 2023 27.21 27.46 27.18 27.42 30,852 +0.19(+0.69%)
Dec 12, 2023 27.09 27.24 27.09 27.23 34,578 +0.15(+0.55%)
Dec 11, 2023 27.02 27.12 27.00 27.08 8,378 +0.03(+0.11%)
Dec 08, 2023 26.95 27.08 26.88 27.05 44,134 +0.08(+0.30%)
Dec 07, 2023 26.83 26.97 26.82 26.97 31,244 +0.17(+0.63%)
Dec 06, 2023 27.04 27.04 26.80 26.80 8,850 -0.04(-0.15%)
Dec 05, 2023 26.78 26.92 26.77 26.84 9,108 -0.02(-0.09%)
Dec 04, 2023 26.90 26.90 26.75 26.86 14,655 -0.16(-0.58%)
Dec 01, 2023 26.82 27.02 26.82 27.02 10,653 +0.20(+0.75%)
Nov 30, 2023 26.75 26.82 26.66 26.82 11,161 +0.07(+0.25%)
Nov 29, 2023 26.88 26.88 26.75 26.75 26,031 -0.02(-0.07%)
Nov 28, 2023 26.61 26.86 26.61 26.77 33,959 -0.03(-0.11%)
Nov 27, 2023 26.79 26.82 26.77 26.80 138,838 -0.02(-0.07%)
Nov 24, 2023 26.82 26.82 26.74 26.82 2,460 +0.05(+0.19%)
Nov 22, 2023 26.80 26.83 26.72 26.77 14,821 +0.10(+0.39%)
Nov 21, 2023 26.53 26.73 26.53 26.67 74,114 -0.06(-0.24%)
Nov 20, 2023 26.65 26.86 26.57 26.73 6,079 +0.18(+0.67%)
Nov 17, 2023 26.54 26.59 26.46 26.55 12,228 +0.01(+0.03%)
Nov 16, 2023 26.51 26.55 26.44 26.55 4,370 +0.06(+0.21%)
Nov 15, 2023 26.55 26.56 26.48 26.49 39,218 +0.03(+0.11%)
Nov 14, 2023 26.47 26.55 26.44 26.46 24,254 +0.41(+1.57%)
Nov 13, 2023 26.03 26.11 26.02 26.05 16,330 -0.02(-0.08%)
Nov 10, 2023 25.79 26.11 25.79 26.07 8,354 +0.34(+1.33%)
Nov 09, 2023 25.93 25.93 25.73 25.73 4,967 -0.18(-0.70%)
Nov 08, 2023 25.98 25.98 25.81 25.91 4,906 +0.03(+0.13%)
Nov 07, 2023 25.83 25.96 25.83 25.88 9,497 +0.07(+0.29%)
Nov 06, 2023 25.82 25.86 25.75 25.80 28,918 -0.02(-0.08%)
Nov 03, 2023 25.75 25.85 25.75 25.82 3,516 +0.25(+0.99%)
Nov 02, 2023 25.39 25.60 25.39 25.57 7,823 +0.37(+1.47%)
Nov 01, 2023 25.02 25.28 25.02 25.20 246,268 +0.16(+0.65%)
Oct 31, 2023 24.90 25.04 24.87 25.04 10,548 +0.11(+0.43%)
Oct 30, 2023 24.86 24.96 24.75 24.93 19,761 +0.22(+0.89%)
Oct 27, 2023 24.75 24.85 24.59 24.71 8,011 -0.05(-0.20%)
Oct 26, 2023 24.88 24.88 24.76 24.76 2,481 -0.28(-1.12%)
Oct 25, 2023 25.13 25.17 25.01 25.04 6,267 -0.24(-0.96%)
Oct 24, 2023 25.34 25.34 25.16 25.28 7,100 +0.14(+0.54%)
Oct 23, 2023 25.20 25.31 25.15 25.15 4,473 -0.02(-0.09%)
Oct 20, 2023 25.25 25.30 25.17 25.17 755 -0.28(-1.08%)
Oct 19, 2023 25.70 25.70 25.39 25.44 14,570 -0.16(-0.62%)
Oct 18, 2023 25.74 25.74 25.60 25.60 6,718 -0.25(-0.97%)
Oct 17, 2023 25.84 25.95 25.81 25.86 7,734 -0.04(-0.14%)
Oct 16, 2023 25.73 25.94 25.73 25.89 25,420 +0.23(+0.89%)
Oct 13, 2023 25.89 25.89 25.60 25.66 15,100 -0.14(-0.53%)
Oct 12, 2023 25.84 25.94 25.68 25.80 18,181 -0.08(-0.31%)
Oct 11, 2023 25.84 25.92 25.73 25.88 9,052 +0.06(+0.23%)
Oct 10, 2023 25.62 25.95 25.62 25.82 11,346 +0.14(+0.56%)
Oct 09, 2023 25.49 25.68 25.47 25.68 1,512 +0.07(+0.27%)
Oct 06, 2023 25.11 25.66 25.11 25.61 43,076 +0.30(+1.20%)
Oct 05, 2023 25.40 25.40 25.21 25.31 12,754 -0.06(-0.23%)
Oct 04, 2023 25.11 25.40 25.11 25.36 13,717 +0.18(+0.73%)
Oct 03, 2023 25.21 25.23 25.18 25.18 6,064 -0.26(-1.01%)
Oct 02, 2023 25.42 25.49 25.31 25.44 11,407 -0.05(-0.21%)
Sep 29, 2023 25.64 25.64 25.42 25.49 8,495 -0.02(-0.10%)
Sep 28, 2023 25.38 25.58 25.38 25.51 13,362 +0.13(+0.51%)
Sep 27, 2023 25.46 25.46 25.25 25.39 10,494 +0.00(+0.00%)
Sep 26, 2023 25.58 25.58 25.39 25.39 4,190 -0.26(-1.03%)
Sep 25, 2023 25.58 25.70 25.56 25.65 61,999 +0.07(+0.26%)
Sep 22, 2023 25.79 25.79 25.58 25.58 6,216 -0.06(-0.25%)
Sep 21, 2023 25.88 25.88 25.65 25.65 4,869 -0.38(-1.47%)
Sep 20, 2023 26.28 26.28 26.03 26.03 23,211 -0.18(-0.68%)
Sep 19, 2023 26.20 26.26 26.11 26.21 11,250 -0.07(-0.26%)
Sep 18, 2023 26.32 26.32 26.20 26.28 19,824 +0.04(+0.17%)
Sep 15, 2023 26.33 26.34 26.24 26.24 9,311 -0.23(-0.89%)
Sep 14, 2023 26.39 26.53 26.39 26.47 12,499 +0.16(+0.61%)
Sep 13, 2023 26.32 26.38 26.29 26.31 14,274 +0.04(+0.15%)
Sep 12, 2023 26.39 26.39 26.27 26.27 10,499 -0.11(-0.42%)
Sep 11, 2023 26.29 26.43 26.29 26.38 11,730 +0.11(+0.42%)
Sep 08, 2023 26.28 26.34 26.27 26.27 5,938 +0.00(+0.00%)
Sep 07, 2023 26.19 26.27 26.13 26.27 7,800 -0.01(-0.02%)
Sep 06, 2023 26.32 26.32 26.20 26.28 7,078 -0.18(-0.70%)
Sep 05, 2023 26.51 26.53 26.40 26.46 36,156 -0.03(-0.11%)
Sep 01, 2023 26.52 26.54 26.40 26.49 16,584 +0.02(+0.08%)
Aug 31, 2023 26.50 26.56 26.47 26.47 14,690 -0.01(-0.04%)
Aug 30, 2023 26.44 26.52 26.44 26.48 6,396 +0.10(+0.38%)
Aug 29, 2023 26.21 26.38 26.21 26.38 9,812 +0.29(+1.13%)
Aug 28, 2023 26.11 26.11 26.01 26.09 1,482 +0.12(+0.48%)
Aug 25, 2023 25.96 25.96 25.96 25.96 112 +0.13(+0.50%)
Aug 24, 2023 26.23 26.23 25.81 25.83 4,735 -0.26(-0.99%)
Aug 23, 2023 26.02 26.17 25.98 26.09 18,001 +0.22(+0.85%)
Aug 22, 2023 25.98 25.98 25.87 25.87 2,087 -0.07(-0.26%)
Aug 21, 2023 25.92 25.94 25.80 25.94 6,654 +0.15(+0.57%)
Aug 18, 2023 25.78 25.88 25.73 25.79 8,765 +0.01(+0.04%)
Aug 17, 2023 26.01 26.01 25.77 25.78 5,665 -0.18(-0.71%)
Aug 16, 2023 26.16 26.17 25.96 25.96 7,890 -0.14(-0.55%)
Aug 15, 2023 26.20 26.24 26.11 26.11 3,135 -0.27(-1.03%)
Aug 14, 2023 26.31 26.38 26.31 26.38 2,965 +0.16(+0.62%)
Aug 11, 2023 26.21 26.27 26.16 26.22 13,557 -0.03(-0.10%)
Aug 10, 2023 26.25 26.31 26.24 26.24 4,392 -0.00(-0.01%)
Aug 09, 2023 26.41 26.41 26.25 26.25 5,064 -0.13(-0.50%)
Aug 08, 2023 26.31 26.39 26.17 26.38 22,956 -0.05(-0.19%)
Aug 07, 2023 26.36 26.46 26.36 26.43 6,506 +0.18(+0.69%)
Aug 04, 2023 26.47 26.47 26.23 26.25 3,499 -0.11(-0.41%)
Aug 03, 2023 26.26 26.44 26.26 26.36 2,640 -0.04(-0.16%)
Aug 02, 2023 26.57 26.57 26.38 26.40 6,845 -0.27(-0.99%)
Aug 01, 2023 26.74 26.74 26.59 26.66 12,872 -0.01(-0.06%)
Jul 31, 2023 26.73 26.74 26.66 26.68 4,394 -0.01(-0.03%)
Jul 28, 2023 26.66 26.75 26.64 26.69 246,519 +0.17(+0.64%)
Jul 27, 2023 26.77 26.77 26.51 26.52 9,820 -0.09(-0.33%)
Jul 26, 2023 26.63 26.66 26.57 26.61 2,916 -0.07(-0.26%)
Jul 25, 2023 26.61 26.71 26.61 26.68 9,659 +0.12(+0.43%)
Jul 24, 2023 26.60 26.61 26.56 26.56 8,895 +0.07(+0.25%)
Jul 21, 2023 26.60 26.60 26.50 26.50 12,895 +0.03(+0.11%)
Jul 20, 2023 26.63 26.63 26.47 26.47 10,888 -0.14(-0.52%)
Jul 19, 2023 26.67 26.69 26.58 26.61 34,042 -0.05(-0.19%)
Jul 18, 2023 26.46 26.66 26.46 26.66 26,302 +0.18(+0.66%)
Jul 17, 2023 26.38 26.49 26.38 26.48 8,847 +0.15(+0.57%)
Jul 14, 2023 26.47 26.47 26.33 26.33 13,722 -0.09(-0.34%)
Jul 13, 2023 26.38 26.44 26.30 26.42 43,287 +0.20(+0.75%)
Jul 12, 2023 26.31 26.32 26.22 26.22 9,136 +0.17(+0.67%)
Jul 11, 2023 25.99 26.05 25.93 26.05 7,585 +0.14(+0.53%)
Jul 10, 2023 25.93 25.96 25.89 25.91 5,875 +0.02(+0.10%)
Jul 07, 2023 25.93 26.08 25.86 25.89 39,862 -0.02(-0.09%)
Jul 06, 2023 25.84 25.95 25.84 25.91 6,281 -0.22(-0.83%)
Jul 05, 2023 26.02 26.15 26.02 26.13 15,950 -0.00(-0.00%)
Jul 03, 2023 26.13 26.14 26.09 26.13 4,345 -0.01(-0.03%)
Jun 30, 2023 26.01 26.14 26.01 26.13 10,507 +0.30(+1.17%)
Jun 29, 2023 25.75 25.87 25.75 25.83 3,788 +0.09(+0.36%)
Jun 28, 2023 25.78 25.82 25.74 25.74 5,437 -0.04(-0.16%)
Jun 27, 2023 25.53 25.81 25.53 25.78 8,672 +0.23(+0.91%)
Jun 26, 2023 25.62 25.62 25.54 25.54 3,153 -0.09(-0.37%)
Jun 23, 2023 25.65 25.67 25.59 25.64 3,218 -0.09(-0.36%)
Jun 22, 2023 25.59 25.75 25.59 25.73 11,960 +0.03(+0.11%)
Jun 21, 2023 25.66 25.75 25.63 25.70 10,675 -0.09(-0.34%)
Jun 20, 2023 25.71 25.85 25.71 25.79 2,786 -0.10(-0.39%)
Jun 16, 2023 25.98 25.99 25.87 25.89 9,144 -0.06(-0.23%)
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.