Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 29.17 29.29 28.94 29.29 8,231 +0.15(+0.52%)
May 30, 2024 29.14 29.21 29.09 29.14 18,516 +0.05(+0.17%)
May 29, 2024 29.19 29.19 29.09 29.09 13,773 -0.31(-1.05%)
May 28, 2024 29.44 29.46 29.34 29.40 12,010 -0.05(-0.17%)
May 24, 2024 29.48 29.53 29.44 29.45 3,051 +0.23(+0.79%)
May 23, 2024 29.74 29.74 29.18 29.22 30,274 -0.34(-1.14%)
May 22, 2024 29.61 29.64 29.51 29.56 14,739 -0.12(-0.41%)
May 21, 2024 29.60 29.68 29.58 29.68 39,471 +0.01(+0.03%)
May 20, 2024 29.64 29.73 29.63 29.67 25,234 +0.07(+0.24%)
May 17, 2024 30.00 30.00 29.58 29.60 4,065 +0.01(+0.02%)
May 16, 2024 29.60 29.68 29.59 29.59 9,822 -0.05(-0.15%)
May 15, 2024 29.51 29.63 29.47 29.63 19,756 +0.31(+1.07%)
May 14, 2024 29.26 29.36 29.26 29.32 20,474 +0.25(+0.85%)
May 13, 2024 29.11 29.11 29.02 29.07 5,838 -0.03(-0.10%)
May 10, 2024 29.06 29.10 29.02 29.10 8,166 +0.19(+0.66%)
May 09, 2024 28.75 28.95 28.72 28.91 10,319 +0.12(+0.41%)
May 08, 2024 28.72 28.81 28.72 28.79 15,437 +0.10(+0.36%)
May 07, 2024 28.73 28.73 28.66 28.69 3,929 +0.16(+0.54%)
May 06, 2024 28.30 28.53 28.30 28.53 2,240 +0.29(+1.04%)
May 03, 2024 28.19 28.27 28.19 28.24 963 +0.30(+1.06%)
May 02, 2024 27.77 27.98 27.70 27.95 12,109 +0.29(+1.04%)
May 01, 2024 27.73 28.03 27.64 27.66 7,922 -0.03(-0.11%)
Apr 30, 2024 27.84 27.85 27.68 27.69 3,720 -0.40(-1.42%)
Apr 29, 2024 28.10 28.12 27.99 28.09 9,707 -0.04(-0.14%)
Apr 26, 2024 28.06 28.19 28.06 28.13 10,700 +0.45(+1.61%)
Apr 25, 2024 27.52 27.81 27.37 27.68 49,655 -0.42(-1.49%)
Apr 24, 2024 28.25 28.25 28.05 28.10 61,567 +0.09(+0.31%)
Apr 23, 2024 27.84 28.11 27.84 28.01 42,727 +0.34(+1.23%)
Apr 22, 2024 27.50 27.77 27.49 27.67 46,803 +0.33(+1.20%)
Apr 19, 2024 27.48 27.50 27.29 27.35 33,064 -0.12(-0.43%)
Apr 18, 2024 27.48 27.72 27.45 27.46 35,707 +0.01(+0.05%)
Apr 17, 2024 27.66 27.66 27.41 27.45 11,707 -0.06(-0.22%)
Apr 16, 2024 27.51 27.66 27.46 27.51 22,820 -0.11(-0.40%)
Apr 15, 2024 28.20 28.20 27.52 27.62 10,213 -0.25(-0.89%)
Apr 12, 2024 28.18 28.18 27.81 27.87 7,390 -0.50(-1.78%)
Apr 11, 2024 28.23 28.40 28.11 28.37 35,265 +0.16(+0.55%)
Apr 10, 2024 28.26 28.27 28.14 28.22 13,153 -0.36(-1.26%)
Apr 09, 2024 28.60 28.60 28.44 28.58 13,188 +0.07(+0.23%)
Apr 08, 2024 28.45 28.58 28.45 28.51 15,657 +0.09(+0.31%)
Apr 05, 2024 28.26 28.47 28.25 28.42 14,634 +0.22(+0.77%)
Apr 04, 2024 28.71 28.76 28.17 28.21 13,201 -0.30(-1.05%)
Apr 03, 2024 28.47 28.57 28.39 28.50 13,207 +0.12(+0.41%)
Apr 02, 2024 28.34 28.39 28.34 28.39 15,445 -0.22(-0.77%)
Apr 01, 2024 28.68 28.71 28.49 28.61 17,575 -0.09(-0.33%)
Mar 28, 2024 28.70 28.75 28.60 28.70 59,091 +0.10(+0.36%)
Mar 27, 2024 28.36 28.60 28.36 28.60 17,685 +0.24(+0.86%)
Mar 26, 2024 28.48 28.48 28.32 28.36 11,961 +0.01(+0.04%)
Mar 25, 2024 28.41 28.43 28.33 28.35 15,201 -0.16(-0.56%)
Mar 22, 2024 28.42 28.52 28.42 28.50 21,423 -0.02(-0.06%)
Mar 21, 2024 28.55 28.61 28.52 28.52 34,028 +0.16(+0.55%)
Mar 20, 2024 28.06 28.41 28.06 28.37 486,233 +0.33(+1.17%)
Mar 19, 2024 27.88 28.05 27.79 28.04 11,683 +0.12(+0.42%)
Mar 18, 2024 28.04 28.05 27.92 27.92 2,376 +0.11(+0.40%)
Mar 15, 2024 27.89 27.91 27.80 27.81 6,110 -0.18(-0.63%)
Mar 14, 2024 28.05 28.05 27.93 27.99 42,870 -0.23(-0.82%)
Mar 13, 2024 28.23 28.25 28.17 28.22 5,422 +0.12(+0.42%)
Mar 12, 2024 28.02 28.10 27.98 28.10 5,651 +0.27(+0.96%)
Mar 11, 2024 27.71 27.85 27.71 27.83 2,117 +0.01(+0.04%)
Mar 08, 2024 28.10 28.10 27.80 27.82 4,315 -0.11(-0.40%)
Mar 07, 2024 27.88 27.96 27.88 27.93 8,192 +0.38(+1.38%)
Mar 06, 2024 27.54 27.60 27.48 27.55 12,178 +0.17(+0.62%)
Mar 05, 2024 27.46 27.46 27.30 27.38 5,817 -0.23(-0.83%)
Mar 04, 2024 27.65 27.68 27.61 27.61 4,360 -0.09(-0.32%)
Mar 01, 2024 27.54 27.71 27.54 27.70 45,347 +0.29(+1.05%)
Feb 29, 2024 27.37 27.46 27.32 27.41 21,094 +0.24(+0.88%)
Feb 28, 2024 27.23 27.24 27.13 27.17 13,146 -0.15(-0.54%)
Feb 27, 2024 27.33 27.39 27.26 27.32 6,777 +0.05(+0.18%)
Feb 26, 2024 27.43 27.43 27.27 27.27 8,113 -0.25(-0.90%)
Feb 23, 2024 27.53 27.58 27.49 27.52 14,458 +0.00(+0.00%)
Feb 22, 2024 27.51 27.52 27.45 27.52 4,912 +0.44(+1.61%)
Feb 21, 2024 26.89 27.08 26.89 27.08 2,356 +0.05(+0.17%)
Feb 20, 2024 27.01 27.05 26.92 27.04 19,684 +0.01(+0.05%)
Feb 16, 2024 27.18 27.18 27.03 27.03 3,399 -0.15(-0.55%)
Feb 15, 2024 27.06 27.18 27.06 27.17 5,230 +0.34(+1.27%)
Feb 14, 2024 26.71 26.83 26.70 26.83 6,014 +0.25(+0.95%)
Feb 13, 2024 26.87 26.87 26.46 26.58 8,838 -0.56(-2.07%)
Feb 12, 2024 27.14 27.28 27.13 27.14 8,073 +0.08(+0.29%)
Feb 09, 2024 27.00 27.07 26.97 27.06 11,863 +0.14(+0.52%)
Feb 08, 2024 27.00 27.05 26.88 26.93 31,669 -0.87(-3.14%)
Feb 07, 2024 26.91 27.80 26.88 27.80 18,405 +0.96(+3.59%)
Feb 06, 2024 26.92 26.92 26.76 26.84 20,963 +0.02(+0.07%)
Feb 05, 2024 26.74 26.87 26.74 26.82 7,094 -0.15(-0.55%)
Feb 02, 2024 26.89 27.01 26.83 26.97 15,773 +0.24(+0.89%)
Feb 01, 2024 26.59 26.75 26.52 26.73 75,440 +0.25(+0.95%)
Jan 31, 2024 26.73 26.80 26.48 26.48 15,920 -0.45(-1.69%)
Jan 30, 2024 26.98 27.00 26.93 26.93 30,127 +0.01(+0.03%)
Jan 29, 2024 26.78 26.96 26.78 26.92 5,448 +0.30(+1.12%)
Jan 26, 2024 26.60 26.67 26.60 26.62 3,888 +0.10(+0.39%)
Jan 25, 2024 26.46 26.52 26.45 26.52 10,601 +0.20(+0.77%)
Jan 24, 2024 26.46 26.46 26.29 26.32 1,992 +0.16(+0.61%)
Jan 23, 2024 26.14 26.16 26.09 26.16 7,342 +0.11(+0.41%)
Jan 22, 2024 26.14 26.14 26.00 26.05 8,350 +0.03(+0.11%)
Jan 19, 2024 25.74 26.04 25.74 26.02 22,130 +0.31(+1.20%)
Jan 18, 2024 25.47 25.72 25.47 25.72 12,622 +0.30(+1.17%)
Jan 17, 2024 25.46 25.46 25.30 25.42 8,063 -0.27(-1.05%)
Jan 16, 2024 25.84 25.84 25.66 25.69 18,689 -0.32(-1.22%)
Jan 12, 2024 26.11 26.11 25.98 26.00 6,572 +0.00(+0.00%)
Jan 11, 2024 25.81 26.01 25.81 26.00 27,261 -0.05(-0.19%)
Jan 10, 2024 25.96 26.08 25.96 26.05 10,794 +0.12(+0.46%)
Jan 09, 2024 25.93 25.95 25.88 25.93 10,282 -0.09(-0.34%)
Jan 08, 2024 25.80 26.04 25.80 26.02 11,673 +0.33(+1.27%)
Jan 05, 2024 25.65 25.78 25.65 25.70 32,544 +0.02(+0.08%)
Jan 04, 2024 25.76 25.81 25.68 25.68 37,140 -0.15(-0.56%)
Jan 03, 2024 25.80 25.97 25.80 25.82 14,810 -0.23(-0.88%)
Jan 02, 2024 26.06 26.06 25.99 26.05 5,784 -0.31(-1.17%)
Dec 29, 2023 26.43 26.43 26.29 26.36 5,616 -0.09(-0.35%)
Dec 28, 2023 26.48 26.49 26.43 26.45 5,170 +0.06(+0.22%)
Dec 27, 2023 26.39 26.39 26.37 26.39 5,747 +0.00(+0.00%)
Dec 26, 2023 26.28 26.39 26.28 26.39 1,467 +0.19(+0.73%)
Dec 22, 2023 26.30 26.37 26.18 26.20 31,790 -0.08(-0.29%)
Dec 21, 2023 26.23 26.28 26.17 26.28 6,313 +0.33(+1.28%)
Dec 20, 2023 26.31 26.37 25.93 25.94 10,638 -0.41(-1.54%)
Dec 19, 2023 26.27 26.36 26.27 26.35 14,958 +0.25(+0.97%)
Dec 18, 2023 26.11 26.15 26.07 26.10 1,637 +0.05(+0.19%)
Dec 15, 2023 26.12 26.12 26.05 26.05 2,357 -0.15(-0.59%)
Dec 14, 2023 26.14 26.33 26.11 26.20 186,318 +0.38(+1.48%)
Dec 13, 2023 25.72 25.82 25.68 25.82 1,566 +0.39(+1.54%)
Dec 12, 2023 25.38 25.45 25.37 25.43 1,611 +0.05(+0.21%)
Dec 11, 2023 25.30 25.40 25.30 25.38 17,864 +0.10(+0.39%)
Dec 08, 2023 25.24 25.29 25.16 25.28 4,113 +0.13(+0.51%)
Dec 07, 2023 25.06 25.20 25.06 25.15 43,426 +0.40(+1.61%)
Dec 06, 2023 24.95 24.95 24.75 24.75 2,031 +0.05(+0.20%)
Dec 05, 2023 24.83 24.87 24.68 24.70 5,892 -0.22(-0.88%)
Dec 04, 2023 25.06 25.06 24.82 24.92 8,778 -0.12(-0.49%)
Dec 01, 2023 24.89 25.04 24.89 25.04 9,098 +0.20(+0.79%)
Nov 30, 2023 24.75 24.85 24.74 24.85 19,254 +0.02(+0.08%)
Nov 29, 2023 25.06 25.06 24.82 24.82 17,234 -0.10(-0.39%)
Nov 28, 2023 24.95 24.95 24.88 24.92 2,544 +0.03(+0.12%)
Nov 27, 2023 24.89 24.98 24.88 24.89 17,884 -0.11(-0.43%)
Nov 24, 2023 24.99 25.05 24.99 25.00 11,746 -0.06(-0.22%)
Nov 22, 2023 24.95 25.05 24.92 25.05 10,344 +0.21(+0.84%)
Nov 21, 2023 24.85 24.88 24.84 24.85 8,345 -0.09(-0.38%)
Nov 20, 2023 24.82 24.99 24.79 24.94 7,189 +0.10(+0.41%)
Nov 17, 2023 24.84 24.84 24.84 24.84 969 +0.10(+0.39%)
Nov 16, 2023 24.65 24.76 24.64 24.74 6,392 -0.01(-0.06%)
Nov 15, 2023 24.78 24.78 24.76 24.76 1,053 +0.08(+0.31%)
Nov 14, 2023 24.70 24.72 24.68 24.68 618 +0.64(+2.68%)
Nov 13, 2023 23.92 24.07 23.92 24.04 4,564 +0.01(+0.04%)
Nov 10, 2023 23.71 24.03 23.71 24.03 5,883 +0.31(+1.31%)
Nov 09, 2023 23.95 24.00 23.71 23.71 1,100 -0.13(-0.55%)
Nov 08, 2023 23.77 23.84 23.77 23.84 4,103 +0.05(+0.21%)
Nov 07, 2023 23.78 23.87 23.78 23.80 18,178 -0.03(-0.13%)
Nov 06, 2023 23.86 23.86 23.79 23.83 5,732 -0.02(-0.10%)
Nov 03, 2023 23.87 24.00 23.85 23.85 12,437 +0.38(+1.62%)
Nov 02, 2023 23.33 23.48 23.33 23.47 7,672 +0.49(+2.11%)
Nov 01, 2023 22.77 22.98 22.77 22.98 2,072 +0.29(+1.28%)
Oct 31, 2023 22.59 22.69 22.57 22.69 11,071 +0.09(+0.41%)
Oct 30, 2023 22.56 22.64 22.56 22.60 7,291 +0.32(+1.42%)
Oct 27, 2023 22.45 22.47 22.25 22.28 9,064 -0.15(-0.68%)
Oct 26, 2023 22.58 22.63 22.44 22.44 4,153 -0.24(-1.07%)
Oct 25, 2023 22.68 22.68 22.68 22.68 734 -0.44(-1.89%)
Oct 24, 2023 23.14 23.14 23.01 23.12 5,001 +0.24(+1.03%)
Oct 23, 2023 23.01 23.01 22.88 22.88 4,631 -0.07(-0.29%)
Oct 20, 2023 23.05 23.05 22.95 22.95 17,796 -0.26(-1.13%)
Oct 19, 2023 23.47 23.47 23.21 23.21 5,208 -0.25(-1.08%)
Oct 18, 2023 23.56 23.63 23.46 23.46 4,049 -0.37(-1.57%)
Oct 17, 2023 23.71 23.89 23.71 23.83 3,301 -0.01(-0.04%)
Oct 16, 2023 23.77 23.84 23.77 23.84 339 +0.31(+1.31%)
Oct 13, 2023 23.87 23.87 23.49 23.53 13,104 -0.23(-0.97%)
Oct 12, 2023 23.79 23.79 23.76 23.76 259 -0.20(-0.84%)
Oct 11, 2023 23.86 23.97 23.82 23.97 1,060 +0.17(+0.70%)
Oct 10, 2023 23.82 23.82 23.80 23.80 1,228 +0.29(+1.23%)
Oct 09, 2023 23.30 23.51 23.30 23.51 458 +0.06(+0.26%)
Oct 06, 2023 23.50 23.50 23.45 23.45 691 +0.32(+1.37%)
Oct 05, 2023 23.10 23.13 23.10 23.13 3,442 -0.05(-0.23%)
Oct 04, 2023 23.02 23.19 23.02 23.19 2,916 +0.19(+0.81%)
Oct 03, 2023 23.02 23.07 22.99 23.00 2,794 -0.35(-1.48%)
Oct 02, 2023 23.40 23.40 23.31 23.35 1,179 -0.13(-0.56%)
Sep 29, 2023 23.48 23.48 23.48 23.48 0 -0.10(-0.41%)
Sep 28, 2023 23.58 23.58 23.58 23.58 1 +0.19(+0.81%)
Sep 27, 2023 23.33 23.39 23.33 23.39 258 +0.06(+0.28%)
Sep 26, 2023 23.45 23.45 23.32 23.32 430 -0.34(-1.42%)
Sep 25, 2023 23.62 23.66 23.66 23.66 391 +0.01(+0.03%)
Sep 22, 2023 23.83 23.83 23.65 23.65 565 -0.04(-0.18%)
Sep 21, 2023 23.92 23.92 23.70 23.70 20,832 -0.39(-1.63%)
Sep 20, 2023 24.44 24.44 24.09 24.09 243 -0.19(-0.79%)
Sep 19, 2023 24.17 24.28 24.17 24.28 1,277 +0.04(+0.15%)
Sep 18, 2023 24.26 24.32 24.19 24.24 2,864 +0.04(+0.15%)
Sep 15, 2023 24.25 24.25 24.21 24.21 1,034 -0.18(-0.75%)
Sep 14, 2023 24.22 24.41 24.22 24.39 1,746 +0.34(+1.43%)
Sep 13, 2023 24.03 24.09 24.03 24.05 622 -0.02(-0.08%)
Sep 12, 2023 24.00 24.07 24.00 24.07 248 -0.07(-0.29%)
Sep 11, 2023 24.14 24.14 24.14 24.14 148 +0.21(+0.89%)
Sep 08, 2023 23.93 23.93 23.93 23.93 245 +0.00(+0.02%)
Sep 07, 2023 23.92 23.94 23.92 23.92 588 -0.11(-0.47%)
Sep 06, 2023 23.99 24.03 23.95 24.03 510 -0.03(-0.12%)
Sep 05, 2023 24.11 24.12 24.06 24.06 1,793 -0.26(-1.05%)
Sep 01, 2023 24.28 24.32 24.28 24.32 306 -0.05(-0.22%)
Aug 31, 2023 24.41 24.41 24.37 24.37 1,412 -0.02(-0.09%)
Aug 30, 2023 24.41 24.41 24.40 24.40 408 +0.05(+0.20%)
Aug 29, 2023 24.30 24.35 24.30 24.35 510 +0.37(+1.55%)
Aug 28, 2023 23.88 23.98 23.88 23.98 4,474 +0.24(+1.00%)
Aug 25, 2023 23.73 23.77 23.57 23.74 1,870 +0.07(+0.29%)
Aug 24, 2023 23.88 23.89 23.67 23.67 5,048 -0.29(-1.19%)
Aug 23, 2023 23.63 23.97 23.63 23.96 1,514 +0.22(+0.91%)
Aug 22, 2023 23.81 23.88 23.74 23.74 13,885 -0.12(-0.49%)
Aug 21, 2023 23.86 23.97 23.86 23.86 16,931 +0.14(+0.59%)
Aug 18, 2023 23.69 23.72 23.69 23.72 1,884 -0.09(-0.38%)
Aug 17, 2023 23.94 23.94 23.74 23.81 5,273 -0.15(-0.61%)
Aug 16, 2023 24.09 24.12 23.95 23.95 1,753 -0.22(-0.92%)
Aug 15, 2023 24.32 24.32 24.18 24.18 8,870 -0.26(-1.06%)
Aug 14, 2023 24.42 24.43 24.41 24.43 3,220 +0.08(+0.31%)
Aug 11, 2023 24.42 24.42 24.36 24.36 1,536 -0.12(-0.48%)
Aug 10, 2023 24.52 24.52 24.48 24.48 714 +0.04(+0.17%)
Aug 09, 2023 24.70 24.70 24.43 24.43 1,003 -0.17(-0.68%)
Aug 08, 2023 24.60 24.60 24.60 24.60 14 -0.37(-1.47%)
Aug 07, 2023 24.98 24.99 24.97 24.97 11,168 +0.29(+1.19%)
Aug 04, 2023 24.67 24.67 24.67 24.67 101 -0.09(-0.36%)
Aug 03, 2023 24.82 24.82 24.75 24.76 3,035 -0.05(-0.19%)
Aug 02, 2023 24.83 24.89 24.81 24.81 6,175 -0.36(-1.42%)
Aug 01, 2023 25.08 25.17 25.08 25.17 3,566 -0.09(-0.35%)
Jul 31, 2023 25.28 25.32 25.24 25.25 4,364 -0.02(-0.10%)
Jul 28, 2023 25.32 25.34 25.21 25.28 4,924 +0.19(+0.77%)
Jul 27, 2023 25.44 25.44 25.09 25.09 587 +0.13(+0.52%)
Jul 26, 2023 25.01 25.01 24.93 24.96 3,589 +0.09(+0.38%)
Jul 25, 2023 24.93 24.93 24.86 24.86 320 +0.09(+0.36%)
Jul 24, 2023 24.73 24.79 24.73 24.77 723 +0.05(+0.20%)
Jul 21, 2023 24.75 24.75 24.67 24.72 10,242 +0.03(+0.12%)
Jul 20, 2023 24.87 24.87 24.63 24.69 2,685 -0.16(-0.65%)
Jul 19, 2023 24.82 24.92 24.82 24.85 1,920 -0.03(-0.11%)
Jul 18, 2023 24.77 24.90 24.77 24.88 1,723 +0.16(+0.63%)
Jul 17, 2023 24.61 24.73 24.61 24.73 3,252 +0.06(+0.25%)
Jul 14, 2023 24.93 24.93 24.55 24.66 5,050 -0.21(-0.85%)
Jul 13, 2023 24.79 24.91 24.79 24.87 10,644 +0.34(+1.40%)
Jul 12, 2023 24.47 24.60 24.47 24.53 1,139 +0.33(+1.36%)
Jul 11, 2023 24.09 24.20 24.01 24.20 2,642 +0.28(+1.15%)
Jul 10, 2023 23.85 23.93 23.85 23.93 2,170 +0.15(+0.63%)
Jul 07, 2023 23.82 23.96 23.78 23.78 4,377 +0.08(+0.32%)
Jul 06, 2023 23.61 23.70 23.53 23.70 12,385 -0.36(-1.51%)
Jul 05, 2023 24.06 24.08 24.03 24.06 3,768 -0.11(-0.45%)
Jul 03, 2023 24.18 24.19 24.16 24.17 3,020 -0.00(-0.01%)
Jun 30, 2023 24.16 24.18 24.16 24.17 203 +0.30(+1.25%)
Jun 29, 2023 23.82 23.88 23.82 23.88 415 +0.04(+0.17%)
Jun 28, 2023 23.77 23.86 23.76 23.84 1,260 +0.06(+0.24%)
Jun 27, 2023 23.50 23.78 23.50 23.78 2,140 +0.37(+1.57%)
Jun 26, 2023 23.56 23.56 23.41 23.41 8,477 +0.03(+0.12%)
Jun 23, 2023 23.43 23.48 23.39 23.39 5,567 -0.23(-0.96%)
Jun 22, 2023 23.52 23.66 23.52 23.61 6,801 +0.02(+0.09%)
Jun 21, 2023 23.67 23.67 23.59 23.59 6,449 -0.06(-0.25%)
Jun 20, 2023 23.71 23.85 23.61 23.65 13,471 -0.26(-1.07%)
Jun 16, 2023 23.92 23.98 23.91 23.91 3,549 -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.