Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 29.54 29.72 29.54 29.72 1,522 +0.27(+0.90%)
May 30, 2024 29.45 29.45 29.45 29.45 205 +0.25(+0.86%)
May 29, 2024 29.27 29.27 29.20 29.20 277 -0.59(-1.98%)
May 28, 2024 29.79 29.79 29.79 29.79 471 +0.20(+0.69%)
May 24, 2024 29.59 29.59 29.59 29.59 130 +0.26(+0.89%)
May 23, 2024 29.33 29.33 29.33 29.33 105 -0.16(-0.56%)
May 22, 2024 29.49 29.49 29.49 29.49 171 -0.39(-1.30%)
May 21, 2024 29.93 29.93 29.88 29.88 314 +0.03(+0.11%)
May 20, 2024 29.91 29.91 29.85 29.85 103 -0.02(-0.08%)
May 17, 2024 29.87 29.87 29.87 29.87 0 +0.17(+0.57%)
May 16, 2024 29.73 29.73 29.70 29.70 462 -0.15(-0.50%)
May 15, 2024 29.90 29.90 29.80 29.85 4,901 +0.19(+0.65%)
May 14, 2024 29.66 29.66 29.66 29.66 271 +0.23(+0.79%)
May 13, 2024 29.42 29.42 29.42 29.42 186 +0.09(+0.30%)
May 10, 2024 29.34 29.34 29.34 29.34 229 +0.11(+0.36%)
May 09, 2024 29.24 29.29 29.22 29.23 7,333 +0.19(+0.67%)
May 08, 2024 29.05 29.06 29.04 29.04 1,110 -0.14(-0.49%)
May 07, 2024 29.18 29.18 29.18 29.18 42 -0.01(-0.04%)
May 06, 2024 29.19 29.19 29.19 29.19 16 +0.23(+0.79%)
May 03, 2024 28.96 28.96 28.96 28.96 103 +0.24(+0.84%)
May 02, 2024 28.72 28.72 28.72 28.72 1 +0.51(+1.81%)
May 01, 2024 28.21 28.21 28.21 28.21 1 -0.09(-0.32%)
Apr 30, 2024 28.30 28.30 28.30 28.30 40 -0.42(-1.46%)
Apr 29, 2024 28.72 28.72 28.72 28.72 448 +0.18(+0.63%)
Apr 26, 2024 28.54 28.54 28.54 28.54 103 +0.25(+0.87%)
Apr 25, 2024 28.29 28.29 28.29 28.29 0 -0.14(-0.48%)
Apr 24, 2024 28.43 28.43 28.43 28.43 1 -0.09(-0.32%)
Apr 23, 2024 28.47 28.55 28.47 28.52 300 +0.28(+0.98%)
Apr 22, 2024 28.24 28.24 28.24 28.24 1 +0.28(+0.99%)
Apr 19, 2024 27.95 27.96 27.95 27.96 108 +0.13(+0.46%)
Apr 18, 2024 27.84 27.84 27.84 27.84 0 -0.01(-0.02%)
Apr 17, 2024 27.80 27.84 27.80 27.84 296 +0.06(+0.23%)
Apr 16, 2024 27.78 27.78 27.78 27.78 122 -0.40(-1.43%)
Apr 15, 2024 28.18 28.18 28.18 28.18 0 -0.08(-0.27%)
Apr 12, 2024 28.26 28.26 28.26 28.26 0 -0.34(-1.18%)
Apr 11, 2024 28.60 28.60 28.60 28.60 275 +0.01(+0.03%)
Apr 10, 2024 28.59 28.59 28.59 28.59 1 -0.38(-1.30%)
Apr 09, 2024 28.97 28.97 28.97 28.97 0 +0.01(+0.04%)
Apr 08, 2024 28.98 28.98 28.95 28.95 374 +0.18(+0.64%)
Apr 05, 2024 28.77 28.77 28.77 28.77 0 +0.11(+0.40%)
Apr 04, 2024 28.66 28.66 28.66 28.66 0 -0.15(-0.52%)
Apr 03, 2024 28.81 28.81 28.81 28.81 0 +0.25(+0.86%)
Apr 02, 2024 28.56 28.56 28.56 28.56 0 -0.07(-0.23%)
Apr 01, 2024 28.63 28.63 28.63 28.63 6 -0.13(-0.46%)
Mar 28, 2024 28.76 28.76 28.76 28.76 103 -0.01(-0.02%)
Mar 27, 2024 28.77 28.77 28.77 28.77 61 +0.16(+0.55%)
Mar 26, 2024 28.72 28.72 28.61 28.61 109 +0.07(+0.23%)
Mar 25, 2024 28.54 28.54 28.54 28.54 0 +0.06(+0.20%)
Mar 22, 2024 28.48 28.48 28.48 28.48 0 -0.10(-0.35%)
Mar 21, 2024 28.58 28.58 28.58 28.58 0 +0.06(+0.23%)
Mar 20, 2024 28.21 28.52 28.21 28.52 103 +0.22(+0.79%)
Mar 19, 2024 28.33 28.33 28.29 28.29 337 +0.17(+0.60%)
Mar 18, 2024 28.13 28.13 28.13 28.13 2 +0.02(+0.06%)
Mar 15, 2024 28.11 28.11 28.11 28.11 103 +0.15(+0.53%)
Mar 14, 2024 27.96 27.96 27.96 27.96 0 -0.22(-0.77%)
Mar 13, 2024 28.18 28.18 28.18 28.18 1 +0.05(+0.16%)
Mar 12, 2024 28.13 28.13 28.13 28.13 43 +0.18(+0.63%)
Mar 11, 2024 28.00 28.00 27.96 27.96 243 -0.23(-0.81%)
Mar 08, 2024 28.18 28.18 28.18 28.18 103 -0.03(-0.11%)
Mar 07, 2024 28.12 28.21 28.12 28.21 257 +0.23(+0.84%)
Mar 06, 2024 27.98 27.98 27.98 27.98 92 +0.29(+1.05%)
Mar 05, 2024 27.69 27.69 27.69 27.69 42 +0.06(+0.22%)
Mar 04, 2024 27.63 27.63 27.63 27.63 0 -0.10(-0.37%)
Mar 01, 2024 27.73 27.73 27.73 27.73 103 +0.14(+0.51%)
Feb 29, 2024 27.59 27.59 27.59 27.59 0 -0.03(-0.12%)
Feb 28, 2024 27.63 27.63 27.63 27.63 160 -0.16(-0.59%)
Feb 27, 2024 27.73 27.82 27.73 27.79 893 +0.09(+0.34%)
Feb 26, 2024 27.70 27.70 27.70 27.70 3 -0.10(-0.36%)
Feb 23, 2024 27.80 27.80 27.80 27.80 103 -0.01(-0.03%)
Feb 22, 2024 27.80 27.80 27.80 27.80 2 +0.29(+1.06%)
Feb 21, 2024 27.51 27.51 27.51 27.51 18 +0.13(+0.46%)
Feb 20, 2024 27.45 27.45 27.38 27.38 860 +0.15(+0.55%)
Feb 16, 2024 27.23 27.23 27.23 27.23 0 +0.07(+0.25%)
Feb 15, 2024 27.17 27.17 27.17 27.17 6 +0.26(+0.95%)
Feb 14, 2024 26.91 26.91 26.91 26.91 1 +0.24(+0.89%)
Feb 13, 2024 26.67 26.67 26.67 26.67 0 -0.41(-1.53%)
Feb 12, 2024 27.09 27.09 27.09 27.09 246 +0.14(+0.51%)
Feb 09, 2024 26.95 26.95 26.95 26.95 257 -0.04(-0.15%)
Feb 08, 2024 27.02 27.02 26.99 26.99 235 -0.21(-0.79%)
Feb 07, 2024 27.20 27.20 27.20 27.20 0 +0.03(+0.12%)
Feb 06, 2024 27.17 27.17 27.17 27.17 3 +0.13(+0.46%)
Feb 05, 2024 27.05 27.05 27.05 27.05 46 -0.20(-0.75%)
Feb 02, 2024 27.29 27.29 27.25 27.25 252 -0.14(-0.51%)
Feb 01, 2024 27.39 27.39 27.39 27.39 0 +0.20(+0.73%)
Jan 31, 2024 27.19 27.19 27.19 27.19 0 -0.05(-0.17%)
Jan 30, 2024 27.24 27.24 27.24 27.24 4 -0.02(-0.08%)
Jan 29, 2024 27.26 27.26 27.26 27.26 144 +0.16(+0.58%)
Jan 26, 2024 27.11 27.11 27.11 27.11 103 -0.02(-0.08%)
Jan 25, 2024 27.14 27.14 27.13 27.13 1,696 -0.03(-0.11%)
Jan 24, 2024 27.16 27.16 27.16 27.16 1 +0.22(+0.80%)
Jan 23, 2024 26.97 26.99 26.94 26.94 4,243 -0.12(-0.44%)
Jan 22, 2024 27.02 27.06 27.02 27.06 461 +0.11(+0.39%)
Jan 19, 2024 26.96 26.96 26.96 26.96 103 -0.02(-0.06%)
Jan 18, 2024 26.97 26.97 26.97 26.97 4 +0.11(+0.39%)
Jan 17, 2024 26.87 26.87 26.87 26.87 102 -0.21(-0.79%)
Jan 16, 2024 27.08 27.08 27.08 27.08 0 -0.32(-1.16%)
Jan 12, 2024 27.40 27.40 27.40 27.40 103 +0.00(+0.02%)
Jan 11, 2024 27.39 27.39 27.39 27.39 0 -0.08(-0.30%)
Jan 10, 2024 27.48 27.48 27.48 27.48 3 +0.09(+0.32%)
Jan 09, 2024 27.39 27.39 27.39 27.39 2,082 -0.30(-1.09%)
Jan 08, 2024 27.69 27.69 27.69 27.69 29 +0.20(+0.72%)
Jan 05, 2024 27.44 27.49 27.44 27.49 196 +0.10(+0.36%)
Jan 04, 2024 27.39 27.39 27.39 27.39 0 +0.20(+0.72%)
Jan 03, 2024 27.20 27.20 27.20 27.20 158 -0.06(-0.22%)
Jan 02, 2024 27.33 27.37 27.26 27.26 353 -0.13(-0.47%)
Dec 29, 2023 27.38 27.38 27.38 27.38 0 +0.02(+0.08%)
Dec 28, 2023 27.36 27.36 27.36 27.36 7 -0.03(-0.10%)
Dec 27, 2023 27.39 27.39 27.39 27.39 0 +0.09(+0.31%)
Dec 26, 2023 27.31 27.31 27.31 27.31 0 +0.12(+0.44%)
Dec 22, 2023 27.19 27.19 27.19 27.19 0 +0.14(+0.50%)
Dec 21, 2023 27.05 27.05 27.05 27.05 0 +0.39(+1.45%)
Dec 20, 2023 26.81 26.81 26.66 26.66 116 -0.27(-1.00%)
Dec 19, 2023 26.93 26.93 26.93 26.93 3 +0.24(+0.91%)
Dec 18, 2023 26.69 26.69 26.69 26.69 46 +0.05(+0.20%)
Dec 15, 2023 26.63 26.63 26.63 26.63 0 -0.17(-0.64%)
Dec 14, 2023 26.80 26.80 26.80 26.80 405 +0.28(+1.06%)
Dec 13, 2023 26.52 26.52 26.52 26.52 1 +0.27(+1.04%)
Dec 12, 2023 26.25 26.25 26.25 26.25 28 -0.06(-0.22%)
Dec 11, 2023 26.31 26.31 26.31 26.31 0 +0.08(+0.29%)
Dec 08, 2023 26.23 26.23 26.23 26.23 104 +0.00(+0.02%)
Dec 07, 2023 26.18 26.23 26.18 26.23 31,579 +0.14(+0.55%)
Dec 06, 2023 26.09 26.09 26.09 26.09 0 +0.05(+0.21%)
Dec 05, 2023 26.03 26.03 26.03 26.03 0 -0.05(-0.18%)
Dec 04, 2023 26.08 26.08 26.08 26.08 0 -0.21(-0.78%)
Dec 01, 2023 26.30 26.31 26.29 26.29 309 +0.30(+1.14%)
Nov 30, 2023 26.02 26.02 25.99 25.99 457 -0.03(-0.12%)
Nov 29, 2023 26.03 26.06 26.02 26.02 990 +0.03(+0.13%)
Nov 28, 2023 25.99 25.99 25.99 25.99 1 +0.07(+0.27%)
Nov 27, 2023 25.90 25.95 25.90 25.91 881 -0.05(-0.19%)
Nov 24, 2023 25.96 25.96 25.96 25.96 104 +0.25(+0.98%)
Nov 22, 2023 25.68 25.72 25.68 25.71 1,499 +0.02(+0.07%)
Nov 21, 2023 25.69 25.69 25.69 25.69 0 -0.19(-0.74%)
Nov 20, 2023 25.86 25.89 25.83 25.89 211 +0.01(+0.03%)
Nov 17, 2023 25.88 25.88 25.88 25.88 104 +0.34(+1.33%)
Nov 16, 2023 25.49 25.54 25.49 25.54 247 -0.05(-0.21%)
Nov 15, 2023 25.59 25.59 25.59 25.59 0 -0.07(-0.27%)
Nov 14, 2023 25.66 25.66 25.66 25.66 19 +0.69(+2.75%)
Nov 13, 2023 24.87 24.97 24.87 24.97 104 +0.09(+0.38%)
Nov 10, 2023 24.64 24.88 24.64 24.88 300 +0.19(+0.78%)
Nov 09, 2023 24.69 24.69 24.69 24.69 22 +0.01(+0.05%)
Nov 08, 2023 24.65 24.68 24.65 24.68 317 -0.22(-0.87%)
Nov 07, 2023 24.89 24.89 24.89 24.89 1 -0.21(-0.84%)
Nov 06, 2023 25.25 25.25 25.10 25.10 844 -0.15(-0.59%)
Nov 03, 2023 25.25 25.25 25.25 25.25 0 +0.19(+0.75%)
Nov 02, 2023 25.01 25.07 24.97 25.07 29,948 +0.57(+2.32%)
Nov 01, 2023 24.31 24.50 24.29 24.50 54,261 +0.21(+0.86%)
Oct 31, 2023 24.29 24.29 24.29 24.29 110 +0.12(+0.48%)
Oct 30, 2023 24.17 24.17 24.17 24.17 1 +0.25(+1.03%)
Oct 27, 2023 23.93 23.93 23.93 23.93 0 -0.09(-0.35%)
Oct 26, 2023 24.01 24.01 24.01 24.01 0 -0.06(-0.23%)
Oct 25, 2023 24.07 24.07 24.07 24.07 1 -0.18(-0.76%)
Oct 24, 2023 24.25 24.25 24.25 24.25 0 +0.08(+0.33%)
Oct 23, 2023 24.17 24.17 24.17 24.17 0 -0.02(-0.06%)
Oct 20, 2023 24.19 24.19 24.19 24.19 104 -0.25(-1.01%)
Oct 19, 2023 24.43 24.43 24.43 24.43 0 -0.21(-0.86%)
Oct 18, 2023 24.73 24.73 24.64 24.64 107 -0.46(-1.82%)
Oct 17, 2023 25.10 25.10 25.10 25.10 5 -0.06(-0.24%)
Oct 16, 2023 25.16 25.16 25.16 25.16 118 +0.24(+0.96%)
Oct 13, 2023 24.92 24.92 24.92 24.92 104 -0.20(-0.79%)
Oct 12, 2023 25.12 25.12 25.12 25.12 6 -0.24(-0.96%)
Oct 11, 2023 25.36 25.36 25.36 25.36 1 +0.03(+0.14%)
Oct 10, 2023 25.25 25.33 25.25 25.33 510 +0.37(+1.47%)
Oct 09, 2023 24.96 24.96 24.96 24.96 27 -0.03(-0.12%)
Oct 06, 2023 24.99 24.99 24.99 24.99 0 +0.27(+1.09%)
Oct 05, 2023 24.62 24.72 24.62 24.72 889 +0.27(+1.09%)
Oct 04, 2023 24.47 24.47 24.46 24.46 394 -0.09(-0.38%)
Oct 03, 2023 24.55 24.55 24.55 24.55 3 -0.41(-1.66%)
Oct 02, 2023 24.97 24.97 24.97 24.97 20 -0.42(-1.65%)
Sep 29, 2023 25.39 25.39 25.39 25.39 104 -0.14(-0.54%)
Sep 28, 2023 25.32 25.52 25.32 25.52 1,049 +0.20(+0.78%)
Sep 27, 2023 25.33 25.33 25.33 25.33 26 -0.12(-0.48%)
Sep 26, 2023 25.45 25.45 25.45 25.45 0 -0.36(-1.40%)
Sep 25, 2023 25.81 25.81 25.81 25.81 2 -0.18(-0.70%)
Sep 22, 2023 26.12 26.12 25.99 25.99 691 -0.04(-0.17%)
Sep 21, 2023 26.03 26.03 26.03 26.03 1 -0.31(-1.16%)
Sep 20, 2023 26.34 26.34 26.34 26.34 0 -0.05(-0.19%)
Sep 19, 2023 26.39 26.39 26.39 26.39 0 +0.21(+0.81%)
Sep 18, 2023 26.18 26.18 26.18 26.18 237 -0.06(-0.22%)
Sep 15, 2023 26.24 26.24 26.24 26.24 105 -0.09(-0.34%)
Sep 14, 2023 26.33 26.33 26.33 26.33 0 +0.30(+1.16%)
Sep 13, 2023 26.12 26.12 26.02 26.02 384 -0.05(-0.20%)
Sep 12, 2023 26.08 26.08 26.08 26.08 1 -0.05(-0.20%)
Sep 11, 2023 26.12 26.13 26.12 26.13 210 +0.36(+1.38%)
Sep 08, 2023 25.77 25.77 25.77 25.77 105 -0.09(-0.34%)
Sep 07, 2023 25.86 25.86 25.86 25.86 0 -0.11(-0.44%)
Sep 06, 2023 25.98 25.98 25.98 25.98 2 -0.03(-0.12%)
Sep 05, 2023 26.01 26.01 26.01 26.01 4 -0.14(-0.55%)
Sep 01, 2023 26.30 26.35 26.15 26.15 845 -0.00(-0.02%)
Aug 31, 2023 26.16 26.16 26.16 26.16 10 -0.09(-0.32%)
Aug 30, 2023 26.24 26.24 26.24 26.24 0 +0.01(+0.05%)
Aug 29, 2023 26.26 26.26 26.23 26.23 895 +0.31(+1.19%)
Aug 28, 2023 25.92 25.92 25.92 25.92 0 +0.27(+1.05%)
Aug 25, 2023 25.65 25.65 25.65 25.65 0 +0.19(+0.74%)
Aug 24, 2023 25.57 25.57 25.46 25.46 220 -0.33(-1.27%)
Aug 23, 2023 25.73 25.79 25.73 25.79 244 +0.19(+0.73%)
Aug 22, 2023 25.60 25.60 25.60 25.60 0 +0.02(+0.06%)
Aug 21, 2023 25.59 25.59 25.59 25.59 0 +0.06(+0.23%)
Aug 18, 2023 25.47 25.53 25.47 25.53 106 +0.03(+0.14%)
Aug 17, 2023 25.56 25.56 25.45 25.49 1,629 -0.10(-0.39%)
Aug 16, 2023 25.59 25.59 25.59 25.59 201 -0.27(-1.06%)
Aug 15, 2023 25.87 25.87 25.87 25.87 0 -0.33(-1.25%)
Aug 14, 2023 26.20 26.20 26.20 26.20 0 -0.17(-0.63%)
Aug 11, 2023 26.36 26.36 26.36 26.36 0 -0.17(-0.63%)
Aug 10, 2023 26.53 26.53 26.53 26.53 0 +0.05(+0.20%)
Aug 09, 2023 26.48 26.48 26.48 26.48 0 -0.02(-0.08%)
Aug 08, 2023 26.30 26.50 26.30 26.50 258 -0.20(-0.75%)
Aug 07, 2023 26.70 26.70 26.70 26.70 0 +0.22(+0.82%)
Aug 04, 2023 26.48 26.48 26.48 26.48 105 +0.07(+0.25%)
Aug 03, 2023 26.35 26.42 26.35 26.42 122 -0.09(-0.33%)
Aug 02, 2023 26.50 26.50 26.50 26.50 105 -0.46(-1.69%)
Aug 01, 2023 26.96 26.96 26.96 26.96 1 -0.35(-1.27%)
Jul 31, 2023 27.43 27.43 27.31 27.31 625 +0.05(+0.20%)
Jul 28, 2023 27.25 27.25 27.25 27.25 105 +0.20(+0.73%)
Jul 27, 2023 27.23 27.23 27.05 27.05 368 -0.14(-0.52%)
Jul 26, 2023 27.30 27.30 27.20 27.20 105 +0.10(+0.38%)
Jul 25, 2023 27.09 27.09 27.09 27.09 0 +0.06(+0.23%)
Jul 24, 2023 27.06 27.06 27.03 27.03 1,426 +0.05(+0.18%)
Jul 21, 2023 26.98 26.98 26.98 26.98 105 -0.00(-0.00%)
Jul 20, 2023 27.00 27.00 26.96 26.98 843 +0.01(+0.02%)
Jul 19, 2023 26.97 26.98 26.97 26.98 105 +0.05(+0.17%)
Jul 18, 2023 26.93 26.93 26.93 26.93 0 +0.29(+1.09%)
Jul 17, 2023 26.64 26.64 26.64 26.64 0 +0.06(+0.22%)
Jul 14, 2023 26.58 26.58 26.58 26.58 0 -0.24(-0.89%)
Jul 13, 2023 26.73 26.82 26.71 26.82 2,897 +0.42(+1.60%)
Jul 12, 2023 26.21 26.40 26.21 26.40 6,856 +0.52(+2.00%)
Jul 11, 2023 25.88 25.88 25.88 25.88 81 +0.26(+1.00%)
Jul 10, 2023 25.61 25.63 25.61 25.63 416 +0.03(+0.11%)
Jul 07, 2023 25.60 25.60 25.60 25.60 105 +0.32(+1.25%)
Jul 06, 2023 25.28 25.28 25.28 25.28 1 -0.43(-1.66%)
Jul 05, 2023 25.71 25.71 25.71 25.71 106 -0.28(-1.09%)
Jul 03, 2023 25.99 25.99 25.99 25.99 157 +0.21(+0.82%)
Jun 30, 2023 25.78 25.78 25.78 25.78 105 +0.27(+1.08%)
Jun 29, 2023 25.51 25.51 25.51 25.51 17 -0.10(-0.37%)
Jun 28, 2023 25.60 25.60 25.60 25.60 0 +0.09(+0.35%)
Jun 27, 2023 25.51 25.51 25.51 25.51 1 +0.24(+0.96%)
Jun 26, 2023 25.27 25.27 25.27 25.27 6 +0.12(+0.47%)
Jun 23, 2023 25.15 25.15 25.15 25.15 108 -0.42(-1.64%)
Jun 22, 2023 25.57 25.57 25.57 25.57 0 -0.18(-0.69%)
Jun 21, 2023 25.75 25.75 25.75 25.75 0 +0.12(+0.46%)
Jun 20, 2023 25.63 25.63 25.63 25.63 27 -0.27(-1.06%)
Jun 16, 2023 25.90 25.90 25.90 25.90 108 -0.12(-0.47%)
Jun 15, 2023 26.03 26.03 26.03 26.03 0 +0.26(+1.01%)
Jun 14, 2023 25.77 25.77 25.77 25.77 0 +0.19(+0.73%)
Jun 13, 2023 25.58 25.58 25.58 25.58 54 +0.26(+1.03%)
Jun 12, 2023 25.26 25.32 25.25 25.32 1,029 +0.04(+0.17%)
Jun 09, 2023 25.27 25.27 25.27 25.27 0 +0.04(+0.16%)
Jun 08, 2023 25.23 25.23 25.23 25.23 0 +0.38(+1.55%)
Jun 07, 2023 24.85 24.85 24.85 24.85 0 -0.22(-0.86%)
Jun 06, 2023 25.06 25.06 25.06 25.06 0 +0.33(+1.33%)
Jun 05, 2023 24.77 24.77 24.74 24.74 2,169 -0.09(-0.35%)
Jun 02, 2023 24.81 24.83 24.78 24.82 620 +0.47(+1.92%)
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.