Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 25.14 25.27 25.11 25.25 74,738 +0.13(+0.52%)
May 30, 2024 25.07 25.23 25.07 25.12 30,174 +0.06(+0.24%)
May 29, 2024 25.11 25.15 25.05 25.06 53,482 -0.05(-0.20%)
May 28, 2024 25.16 25.23 25.10 25.11 48,493 -0.05(-0.20%)
May 24, 2024 25.07 25.26 25.05 25.16 39,504 +0.06(+0.24%)
May 23, 2024 25.15 25.19 24.95 25.10 122,364 -0.04(-0.16%)
May 22, 2024 25.10 25.15 25.10 25.14 26,393 +0.03(+0.12%)
May 21, 2024 25.14 25.23 25.09 25.11 45,454 -0.09(-0.36%)
May 20, 2024 25.17 25.20 25.12 25.20 79,241 +0.02(+0.08%)
May 17, 2024 25.14 25.18 25.05 25.18 28,406 +0.01(+0.04%)
May 16, 2024 25.10 25.17 25.09 25.17 42,666 +0.00(+0.00%)
May 15, 2024 25.09 25.18 25.09 25.17 67,153 +0.12(+0.48%)
May 14, 2024 25.05 25.07 25.00 25.05 71,423 +0.01(+0.04%)
May 13, 2024 25.00 25.08 24.99 25.04 144,623 +0.04(+0.16%)
May 10, 2024 25.00 25.03 24.96 25.00 31,902 -0.01(-0.04%)
May 09, 2024 24.96 25.03 24.94 25.01 97,970 +0.05(+0.20%)
May 08, 2024 25.03 25.04 24.92 24.96 121,291 -0.06(-0.24%)
May 07, 2024 25.14 25.18 24.98 25.02 211,695 -0.13(-0.52%)
May 06, 2024 25.16 25.26 25.11 25.15 98,926 +0.00(+0.00%)
May 03, 2024 25.12 25.20 25.08 25.15 49,136 +0.05(+0.20%)
May 02, 2024 25.02 25.13 25.02 25.10 34,207 +0.09(+0.36%)
May 01, 2024 24.99 25.11 24.90 25.01 72,064 +0.09(+0.36%)
Apr 30, 2024 25.19 25.19 24.85 24.92 137,854 -0.25(-0.99%)
Apr 29, 2024 25.08 25.19 25.05 25.17 27,054 +0.11(+0.44%)
Apr 26, 2024 25.04 25.18 25.04 25.06 42,933 +0.02(+0.08%)
Apr 25, 2024 25.08 25.11 25.00 25.04 43,189 -0.10(-0.40%)
Apr 24, 2024 25.21 25.23 25.04 25.14 56,059 -0.07(-0.28%)
Apr 23, 2024 25.04 25.24 25.04 25.21 64,591 +0.12(+0.48%)
Apr 22, 2024 25.00 25.11 25.00 25.09 54,021 +0.12(+0.48%)
Apr 19, 2024 25.09 25.09 24.97 24.97 44,508 -0.04(-0.16%)
Apr 18, 2024 25.07 25.12 25.01 25.01 47,498 -0.11(-0.44%)
Apr 17, 2024 25.11 25.12 25.05 25.12 47,972 +0.05(+0.20%)
Apr 16, 2024 25.03 25.17 24.90 25.07 64,276 -0.02(-0.08%)
Apr 15, 2024 25.07 25.12 24.80 25.09 281,233 +0.08(+0.32%)
Apr 12, 2024 25.06 25.08 25.01 25.01 58,074 -0.09(-0.36%)
Apr 11, 2024 25.10 25.10 25.02 25.10 60,060 +0.05(+0.20%)
Apr 10, 2024 25.12 25.14 25.01 25.05 139,319 -0.10(-0.40%)
Apr 09, 2024 25.08 25.18 25.07 25.15 46,297 +0.05(+0.20%)
Apr 08, 2024 25.08 25.13 25.05 25.10 38,510 +0.05(+0.20%)
Apr 05, 2024 25.06 25.09 25.05 25.05 31,636 -0.01(-0.04%)
Apr 04, 2024 25.04 25.11 25.02 25.06 56,984 +0.02(+0.08%)
Apr 03, 2024 25.00 25.06 24.99 25.04 88,653 -0.01(-0.04%)
Apr 02, 2024 25.04 25.10 25.01 25.05 69,253 -0.03(-0.12%)
Apr 01, 2024 24.96 25.12 24.96 25.08 111,022 +0.18(+0.72%)
Mar 28, 2024 25.12 25.17 24.82 24.90 299,524 -0.27(-1.07%)
Mar 27, 2024 25.09 25.18 25.05 25.17 43,785 -0.22(-0.87%)
Mar 26, 2024 25.40 25.42 25.36 25.39 43,863 +0.02(+0.08%)
Mar 25, 2024 25.39 25.42 25.36 25.37 22,377 -0.07(-0.28%)
Mar 22, 2024 25.42 25.48 25.38 25.44 52,875 +0.02(+0.08%)
Mar 21, 2024 25.41 25.58 25.39 25.42 76,975 +0.04(+0.16%)
Mar 20, 2024 25.38 25.43 25.33 25.38 48,659 +0.05(+0.20%)
Mar 19, 2024 25.30 25.36 25.27 25.33 81,387 +0.07(+0.28%)
Mar 18, 2024 25.28 25.31 25.22 25.26 57,658 +0.06(+0.24%)
Mar 15, 2024 25.24 25.29 25.19 25.20 61,769 -0.04(-0.16%)
Mar 14, 2024 25.29 25.29 25.17 25.24 56,239 -0.03(-0.12%)
Mar 13, 2024 25.27 25.34 25.27 25.27 37,096 +0.01(+0.04%)
Mar 12, 2024 25.30 25.30 25.20 25.26 54,351 -0.03(-0.12%)
Mar 11, 2024 25.20 25.34 25.17 25.29 59,422 +0.09(+0.36%)
Mar 08, 2024 25.20 25.32 25.20 25.20 69,355 +0.00(+0.00%)
Mar 07, 2024 25.18 25.25 25.15 25.20 61,641 +0.02(+0.08%)
Mar 06, 2024 25.20 25.25 25.13 25.18 34,573 -0.00(-0.02%)
Mar 05, 2024 25.11 25.20 25.10 25.18 160,080 +0.11(+0.46%)
Mar 04, 2024 25.11 25.12 25.06 25.07 136,097 -0.01(-0.04%)
Mar 01, 2024 25.11 25.14 25.05 25.08 56,478 -0.05(-0.20%)
Feb 29, 2024 25.10 25.17 25.06 25.13 89,895 +0.07(+0.28%)
Feb 28, 2024 25.10 25.16 25.06 25.06 58,292 -0.07(-0.28%)
Feb 27, 2024 25.19 25.19 25.11 25.13 41,623 -0.01(-0.03%)
Feb 26, 2024 25.21 25.22 25.08 25.14 46,109 -0.09(-0.36%)
Feb 23, 2024 25.05 25.23 25.05 25.23 71,585 +0.15(+0.60%)
Feb 22, 2024 25.16 25.16 25.08 25.08 46,477 +0.02(+0.08%)
Feb 21, 2024 25.15 25.18 25.05 25.06 32,278 -0.06(-0.24%)
Feb 20, 2024 25.09 25.21 25.05 25.12 47,902 +0.05(+0.20%)
Feb 16, 2024 25.04 25.10 25.00 25.07 134,749 +0.03(+0.12%)
Feb 15, 2024 25.02 25.13 25.02 25.04 60,539 +0.02(+0.08%)
Feb 14, 2024 24.96 25.06 24.96 25.02 34,880 +0.03(+0.12%)
Feb 13, 2024 25.00 25.05 24.93 24.99 94,429 -0.12(-0.48%)
Feb 12, 2024 25.07 25.19 25.07 25.11 40,306 -0.01(-0.04%)
Feb 09, 2024 25.04 25.14 25.04 25.12 26,745 +0.04(+0.16%)
Feb 08, 2024 25.02 25.10 25.02 25.08 50,577 +0.03(+0.12%)
Feb 07, 2024 25.03 25.16 25.01 25.05 78,897 +0.01(+0.02%)
Feb 06, 2024 25.00 25.08 25.00 25.04 34,333 +0.06(+0.26%)
Feb 05, 2024 25.03 25.07 24.91 24.98 142,616 -0.15(-0.60%)
Feb 02, 2024 25.16 25.20 25.02 25.13 76,437 -0.11(-0.44%)
Feb 01, 2024 25.13 25.25 25.06 25.24 58,748 +0.15(+0.60%)
Jan 31, 2024 25.01 25.27 25.00 25.09 87,122 +0.03(+0.12%)
Jan 30, 2024 25.00 25.09 25.00 25.06 62,461 +0.02(+0.08%)
Jan 29, 2024 24.97 25.05 24.89 25.04 81,824 +0.13(+0.52%)
Jan 26, 2024 24.93 25.01 24.91 24.91 98,737 +0.02(+0.08%)
Jan 25, 2024 24.94 24.95 24.89 24.89 144,845 +0.03(+0.12%)
Jan 24, 2024 24.97 24.97 24.86 24.86 80,942 +0.01(+0.04%)
Jan 23, 2024 24.98 25.04 24.85 24.85 307,434 -0.16(-0.64%)
Jan 22, 2024 25.00 25.08 24.92 25.01 76,887 +0.02(+0.08%)
Jan 19, 2024 24.82 24.99 24.82 24.99 67,814 +0.16(+0.64%)
Jan 18, 2024 24.88 24.88 24.80 24.83 88,827 -0.04(-0.16%)
Jan 17, 2024 24.78 24.89 24.70 24.87 114,625 +0.08(+0.32%)
Jan 16, 2024 24.90 24.96 24.75 24.79 139,201 -0.04(-0.16%)
Jan 12, 2024 24.79 24.95 24.79 24.83 90,262 +0.05(+0.20%)
Jan 11, 2024 24.67 24.83 24.67 24.78 136,826 +0.05(+0.20%)
Jan 10, 2024 24.84 24.86 24.70 24.73 170,939 -0.04(-0.16%)
Jan 09, 2024 24.81 24.82 24.77 24.77 114,887 -0.05(-0.20%)
Jan 08, 2024 24.78 24.84 24.75 24.82 134,602 +0.04(+0.16%)
Jan 05, 2024 24.76 24.84 24.70 24.78 127,616 +0.00(+0.00%)
Jan 04, 2024 24.73 24.88 24.70 24.78 93,359 +0.08(+0.32%)
Jan 03, 2024 24.69 24.82 24.59 24.70 76,291 +0.00(+0.00%)
Jan 02, 2024 24.72 24.82 24.63 24.70 124,399 -0.06(-0.24%)
Dec 29, 2023 24.80 24.84 24.63 24.76 146,686 -0.01(-0.04%)
Dec 28, 2023 24.81 24.91 24.76 24.77 149,062 -0.40(-1.59%)
Dec 27, 2023 25.05 25.17 25.04 25.17 61,699 +0.12(+0.48%)
Dec 26, 2023 25.10 25.20 25.05 25.05 129,539 -0.06(-0.24%)
Dec 22, 2023 25.29 25.32 25.09 25.11 283,225 -0.15(-0.59%)
Dec 21, 2023 25.17 25.30 25.17 25.26 61,869 +0.06(+0.24%)
Dec 20, 2023 25.20 25.30 25.15 25.20 95,523 -0.03(-0.12%)
Dec 19, 2023 25.18 25.29 25.18 25.23 75,230 +0.03(+0.12%)
Dec 18, 2023 25.26 25.31 25.14 25.20 98,553 -0.11(-0.43%)
Dec 15, 2023 25.15 25.31 25.14 25.31 112,521 +0.09(+0.36%)
Dec 14, 2023 25.10 25.35 25.10 25.22 74,822 +0.22(+0.88%)
Dec 13, 2023 24.95 25.18 24.87 25.00 114,549 +0.14(+0.56%)
Dec 12, 2023 24.97 25.06 24.86 24.86 95,938 -0.14(-0.56%)
Dec 11, 2023 24.99 25.03 24.90 25.00 86,425 -0.02(-0.07%)
Dec 08, 2023 24.97 25.05 24.85 25.02 78,349 -0.01(-0.05%)
Dec 07, 2023 24.82 25.07 24.81 25.03 68,887 +0.13(+0.52%)
Dec 06, 2023 25.06 25.06 24.81 24.90 97,989 -0.07(-0.28%)
Dec 05, 2023 24.91 25.06 24.89 24.97 88,173 +0.06(+0.24%)
Dec 04, 2023 24.94 25.03 24.84 24.91 71,190 -0.14(-0.56%)
Dec 01, 2023 24.88 25.07 24.84 25.05 112,681 +0.11(+0.44%)
Nov 30, 2023 24.84 24.98 24.50 24.94 259,973 +0.16(+0.65%)
Nov 29, 2023 24.66 24.85 24.59 24.78 106,685 +0.21(+0.85%)
Nov 28, 2023 24.37 24.60 24.36 24.57 93,613 +0.20(+0.82%)
Nov 27, 2023 24.39 24.46 24.31 24.37 191,106 +0.07(+0.29%)
Nov 24, 2023 24.33 24.52 24.21 24.30 25,648 +0.00(+0.00%)
Nov 22, 2023 24.45 24.56 24.27 24.30 120,433 -0.08(-0.33%)
Nov 21, 2023 24.55 24.70 24.38 24.38 87,468 -0.22(-0.89%)
Nov 20, 2023 24.81 24.94 24.60 24.60 102,278 -0.22(-0.89%)
Nov 17, 2023 24.90 24.96 24.82 24.82 97,245 -0.03(-0.12%)
Nov 16, 2023 24.82 24.89 24.80 24.85 163,678 -0.01(-0.04%)
Nov 15, 2023 24.74 24.90 24.69 24.86 108,820 +0.07(+0.28%)
Nov 14, 2023 24.77 24.83 24.61 24.79 89,707 +0.27(+1.10%)
Nov 13, 2023 24.30 24.53 24.29 24.52 75,886 +0.14(+0.57%)
Nov 10, 2023 24.47 24.49 24.30 24.38 79,864 +0.03(+0.12%)
Nov 09, 2023 24.66 24.66 24.25 24.35 125,387 -0.21(-0.86%)
Nov 08, 2023 24.45 24.61 24.45 24.56 88,170 +0.12(+0.49%)
Nov 07, 2023 24.67 24.67 24.44 24.44 92,889 -0.08(-0.33%)
Nov 06, 2023 24.58 24.69 24.47 24.52 57,939 -0.11(-0.45%)
Nov 03, 2023 24.65 24.73 24.49 24.63 74,745 +0.08(+0.33%)
Nov 02, 2023 24.15 24.55 24.15 24.55 115,202 +0.53(+2.21%)
Nov 01, 2023 23.60 24.08 23.58 24.02 89,414 +0.50(+2.13%)
Oct 31, 2023 23.52 23.69 23.46 23.52 166,713 -0.03(-0.13%)
Oct 30, 2023 23.45 23.67 23.37 23.55 101,823 +0.15(+0.64%)
Oct 27, 2023 23.41 23.58 23.40 23.40 84,243 -0.06(-0.26%)
Oct 26, 2023 23.30 23.48 23.30 23.46 82,738 +0.16(+0.69%)
Oct 25, 2023 23.55 23.66 23.25 23.30 168,248 -0.30(-1.27%)
Oct 24, 2023 23.46 23.66 23.43 23.60 60,365 +0.18(+0.77%)
Oct 23, 2023 23.38 23.63 23.38 23.42 176,857 -0.17(-0.72%)
Oct 20, 2023 23.51 23.61 23.27 23.59 74,171 +0.19(+0.81%)
Oct 19, 2023 23.68 23.76 23.26 23.40 93,049 -0.28(-1.18%)
Oct 18, 2023 23.84 23.89 23.68 23.68 298,926 -0.20(-0.84%)
Oct 17, 2023 23.78 23.88 23.66 23.88 107,124 -0.01(-0.04%)
Oct 16, 2023 23.77 23.92 23.64 23.89 189,424 +0.16(+0.67%)
Oct 13, 2023 23.80 23.84 23.65 23.73 86,888 +0.02(+0.08%)
Oct 12, 2023 23.99 24.00 23.70 23.71 110,745 -0.29(-1.21%)
Oct 11, 2023 23.97 24.10 23.81 24.00 378,527 +0.13(+0.54%)
Oct 10, 2023 23.92 23.99 23.84 23.87 90,471 -0.11(-0.46%)
Oct 09, 2023 23.88 23.98 23.75 23.98 82,946 +0.19(+0.80%)
Oct 06, 2023 23.93 23.98 23.74 23.79 162,336 -0.24(-1.00%)
Oct 05, 2023 24.16 24.25 24.01 24.03 58,736 -0.08(-0.33%)
Oct 04, 2023 24.30 24.44 24.07 24.11 51,159 -0.13(-0.54%)
Oct 03, 2023 24.61 24.66 24.23 24.24 129,652 -0.47(-1.90%)
Oct 02, 2023 24.80 24.80 24.61 24.71 56,104 -0.09(-0.36%)
Sep 29, 2023 24.63 24.84 24.58 24.80 411,266 +0.22(+0.90%)
Sep 28, 2023 24.68 24.68 24.44 24.58 67,178 -0.25(-1.01%)
Sep 27, 2023 24.86 24.90 24.72 24.83 90,334 +0.00(+0.01%)
Sep 26, 2023 24.86 24.90 24.81 24.83 155,903 -0.03(-0.12%)
Sep 25, 2023 24.83 24.89 24.82 24.86 80,685 +0.00(+0.00%)
Sep 22, 2023 24.78 24.87 24.77 24.86 66,458 +0.14(+0.57%)
Sep 21, 2023 24.84 24.87 24.71 24.72 114,664 -0.17(-0.68%)
Sep 20, 2023 24.91 24.99 24.86 24.89 83,928 -0.01(-0.04%)
Sep 19, 2023 24.86 24.95 24.83 24.90 74,232 +0.00(+0.00%)
Sep 18, 2023 24.88 24.98 24.82 24.90 77,745 -0.02(-0.08%)
Sep 15, 2023 24.86 24.92 24.80 24.92 91,913 +0.05(+0.20%)
Sep 14, 2023 24.84 24.89 24.77 24.87 75,547 +0.08(+0.32%)
Sep 13, 2023 24.74 24.84 24.73 24.79 70,072 +0.05(+0.20%)
Sep 12, 2023 24.74 24.84 24.71 24.74 88,532 +0.02(+0.08%)
Sep 11, 2023 24.86 24.96 24.72 24.72 92,216 -0.13(-0.52%)
Sep 08, 2023 24.85 24.98 24.84 24.85 42,239 -0.04(-0.16%)
Sep 07, 2023 24.85 24.90 24.73 24.89 25,334 +0.04(+0.16%)
Sep 06, 2023 24.81 24.88 24.80 24.85 60,751 -0.05(-0.20%)
Sep 05, 2023 24.98 24.99 24.78 24.90 111,646 -0.05(-0.20%)
Sep 01, 2023 24.94 24.95 24.88 24.95 34,969 +0.02(+0.08%)
Aug 31, 2023 25.00 25.07 24.90 24.93 135,234 -0.06(-0.24%)
Aug 30, 2023 25.05 25.05 24.88 24.99 54,452 -0.01(-0.04%)
Aug 29, 2023 24.83 25.01 24.80 25.00 31,550 +0.20(+0.81%)
Aug 28, 2023 24.98 24.98 24.77 24.80 37,823 -0.10(-0.40%)
Aug 25, 2023 24.90 24.92 24.77 24.90 24,292 +0.00(+0.00%)
Aug 24, 2023 24.89 24.98 24.70 24.90 53,344 -0.04(-0.16%)
Aug 23, 2023 24.88 24.96 24.86 24.94 39,830 +0.11(+0.44%)
Aug 22, 2023 24.70 24.83 24.70 24.83 30,525 +0.10(+0.40%)
Aug 21, 2023 24.74 24.78 24.62 24.73 49,927 +0.02(+0.08%)
Aug 18, 2023 24.74 24.84 24.70 24.71 66,707 -0.03(-0.12%)
Aug 17, 2023 24.74 24.85 24.72 24.74 52,047 -0.01(-0.04%)
Aug 16, 2023 24.74 24.80 24.70 24.75 57,413 +0.01(+0.04%)
Aug 15, 2023 24.84 24.84 24.74 24.74 53,714 -0.07(-0.28%)
Aug 14, 2023 24.78 24.89 24.73 24.81 34,954 +0.01(+0.04%)
Aug 11, 2023 24.80 24.88 24.76 24.80 72,404 -0.05(-0.20%)
Aug 10, 2023 24.85 24.95 24.73 24.85 55,431 +0.04(+0.16%)
Aug 09, 2023 24.83 24.92 24.68 24.81 91,451 -0.13(-0.52%)
Aug 08, 2023 24.88 24.94 24.80 24.94 58,709 +0.04(+0.16%)
Aug 07, 2023 24.99 24.99 24.89 24.90 34,471 -0.07(-0.28%)
Aug 04, 2023 24.84 24.97 24.78 24.97 60,870 +0.13(+0.52%)
Aug 03, 2023 24.79 24.85 24.68 24.84 77,434 +0.03(+0.12%)
Aug 02, 2023 24.88 24.88 24.75 24.81 89,210 -0.13(-0.52%)
Aug 01, 2023 25.00 25.07 24.88 24.94 121,180 -0.08(-0.32%)
Jul 31, 2023 25.04 25.06 24.99 25.02 119,952 +0.02(+0.08%)
Jul 28, 2023 24.98 25.09 24.98 25.00 44,729 -0.02(-0.08%)
Jul 27, 2023 25.10 25.16 24.95 25.02 50,493 -0.07(-0.28%)
Jul 26, 2023 25.16 25.17 25.07 25.09 65,375 +0.00(+0.00%)
Jul 25, 2023 25.09 25.17 25.09 25.09 256,006 -0.01(-0.04%)
Jul 24, 2023 25.15 25.17 25.06 25.10 22,093 -0.05(-0.20%)
Jul 21, 2023 25.15 25.15 25.04 25.15 26,874 +0.03(+0.12%)
Jul 20, 2023 25.14 25.14 25.00 25.12 29,759 -0.02(-0.08%)
Jul 19, 2023 25.14 25.15 25.05 25.14 46,453 +0.06(+0.24%)
Jul 18, 2023 24.96 25.08 24.96 25.08 50,720 +0.10(+0.40%)
Jul 17, 2023 24.98 25.08 24.93 24.98 136,716 +0.06(+0.24%)
Jul 14, 2023 25.02 25.08 24.92 24.92 46,698 -0.12(-0.48%)
Jul 13, 2023 24.99 25.08 24.92 25.04 59,173 +0.03(+0.12%)
Jul 12, 2023 25.00 25.12 24.93 25.01 50,840 +0.05(+0.20%)
Jul 11, 2023 24.92 25.00 24.80 24.96 44,821 +0.10(+0.40%)
Jul 10, 2023 24.72 24.91 24.72 24.86 37,548 +0.03(+0.12%)
Jul 07, 2023 24.60 24.83 24.60 24.83 69,290 +0.18(+0.73%)
Jul 06, 2023 24.68 24.70 24.38 24.65 131,489 -0.08(-0.32%)
Jul 05, 2023 24.65 24.82 24.62 24.73 55,114 -0.03(-0.12%)
Jul 03, 2023 24.58 24.79 24.58 24.76 20,680 +0.22(+0.90%)
Jun 30, 2023 24.67 24.74 24.50 24.54 996,373 -0.11(-0.45%)
Jun 29, 2023 24.75 24.75 24.60 24.65 61,888 -0.44(-1.75%)
Jun 28, 2023 25.17 25.24 25.02 25.09 147,047 -0.03(-0.12%)
Jun 27, 2023 25.13 25.20 25.07 25.12 65,070 -0.01(-0.04%)
Jun 26, 2023 25.10 25.20 25.09 25.13 39,270 +0.02(+0.08%)
Jun 23, 2023 25.03 25.18 25.03 25.11 88,742 -0.03(-0.12%)
Jun 22, 2023 25.05 25.19 25.03 25.14 40,777 +0.05(+0.20%)
Jun 21, 2023 25.02 25.16 25.02 25.09 35,553 +0.07(+0.28%)
Jun 20, 2023 25.22 25.25 25.02 25.02 69,740 -0.25(-0.99%)
Jun 16, 2023 25.28 25.36 25.20 25.27 152,107 +0.01(+0.04%)
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.