Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 29.20 29.27 29.03 29.27 48,336 +0.25(+0.86%)
May 30, 2024 28.97 29.13 28.97 29.02 28,816 +0.13(+0.45%)
May 29, 2024 28.94 28.99 28.88 28.89 37,250 -0.46(-1.57%)
May 28, 2024 29.49 29.49 29.25 29.35 25,743 -0.10(-0.33%)
May 24, 2024 29.36 29.47 29.33 29.45 36,411 +0.20(+0.68%)
May 23, 2024 29.61 29.61 29.18 29.25 35,047 -0.05(-0.17%)
May 22, 2024 29.41 29.42 29.23 29.30 38,185 -0.25(-0.85%)
May 21, 2024 29.49 29.56 29.47 29.55 25,548 -0.08(-0.27%)
May 20, 2024 29.58 29.71 29.58 29.63 18,961 +0.06(+0.20%)
May 17, 2024 29.51 29.57 29.44 29.57 28,651 +0.10(+0.34%)
May 16, 2024 29.54 29.56 29.46 29.47 41,721 -0.13(-0.43%)
May 15, 2024 29.41 29.60 29.38 29.60 48,936 +0.32(+1.09%)
May 14, 2024 29.20 29.28 29.16 29.28 26,488 +0.16(+0.55%)
May 13, 2024 29.23 29.23 29.10 29.12 17,957 -0.02(-0.08%)
May 10, 2024 29.19 29.21 29.12 29.14 27,147 +0.00(+0.01%)
May 09, 2024 28.98 29.15 28.95 29.14 43,423 +0.19(+0.65%)
May 08, 2024 28.88 28.98 28.88 28.95 26,097 +0.05(+0.18%)
May 07, 2024 28.94 28.98 28.88 28.90 47,162 +0.04(+0.14%)
May 06, 2024 28.78 28.86 28.76 28.86 81,556 +0.17(+0.59%)
May 03, 2024 28.68 28.75 28.55 28.69 59,906 +0.36(+1.28%)
May 02, 2024 28.31 28.39 28.12 28.33 47,913 +0.35(+1.25%)
May 01, 2024 28.07 28.29 27.90 27.98 68,159 -0.04(-0.15%)
Apr 30, 2024 28.35 28.35 28.02 28.02 42,238 -0.35(-1.23%)
Apr 29, 2024 28.37 28.40 28.30 28.37 152,936 +0.02(+0.08%)
Apr 26, 2024 28.19 28.39 28.19 28.35 62,673 +0.24(+0.85%)
Apr 25, 2024 27.79 28.13 27.78 28.11 20,331 -0.05(-0.17%)
Apr 24, 2024 28.31 28.31 28.04 28.16 49,935 -0.09(-0.32%)
Apr 23, 2024 28.06 28.27 28.02 28.25 105,867 +0.38(+1.36%)
Apr 22, 2024 27.67 27.98 27.67 27.87 44,157 +0.30(+1.07%)
Apr 19, 2024 27.68 27.73 27.51 27.57 71,074 -0.11(-0.40%)
Apr 18, 2024 27.77 27.85 27.67 27.69 32,152 -0.11(-0.38%)
Apr 17, 2024 27.95 27.95 27.67 27.79 41,377 -0.03(-0.10%)
Apr 16, 2024 27.87 27.94 27.79 27.82 31,416 -0.19(-0.68%)
Apr 15, 2024 28.46 28.46 27.98 28.01 20,435 -0.08(-0.29%)
Apr 12, 2024 28.32 28.36 28.07 28.09 139,981 -0.47(-1.64%)
Apr 11, 2024 28.56 28.59 28.25 28.56 53,305 +0.15(+0.53%)
Apr 10, 2024 28.39 28.48 28.32 28.41 41,342 -0.33(-1.15%)
Apr 09, 2024 28.90 28.90 28.60 28.74 58,116 +0.01(+0.04%)
Apr 08, 2024 28.74 28.81 28.73 28.73 62,855 +0.07(+0.24%)
Apr 05, 2024 28.50 28.69 28.48 28.66 32,046 +0.13(+0.46%)
Apr 04, 2024 28.99 28.99 28.50 28.53 24,112 -0.28(-0.97%)
Apr 03, 2024 28.60 28.88 28.60 28.81 43,841 +0.12(+0.42%)
Apr 02, 2024 28.74 28.74 28.59 28.69 70,995 -0.28(-0.97%)
Apr 01, 2024 29.16 29.16 28.92 28.97 73,181 -0.04(-0.14%)
Mar 28, 2024 29.02 29.03 28.98 29.01 36,253 -0.10(-0.34%)
Mar 27, 2024 29.09 29.11 29.02 29.11 113,805 +0.13(+0.44%)
Mar 26, 2024 29.03 29.05 28.97 28.98 80,941 +0.09(+0.31%)
Mar 25, 2024 28.93 28.96 28.88 28.89 70,541 -0.11(-0.38%)
Mar 22, 2024 29.10 29.10 28.96 29.00 94,727 -0.13(-0.44%)
Mar 21, 2024 29.21 29.21 29.12 29.13 101,555 -0.06(-0.22%)
Mar 20, 2024 28.87 29.20 28.87 29.19 82,402 +0.29(+1.00%)
Mar 19, 2024 28.89 28.97 28.82 28.90 55,660 -0.03(-0.10%)
Mar 18, 2024 29.01 29.01 28.90 28.93 52,705 +0.01(+0.03%)
Mar 15, 2024 29.00 29.00 28.84 28.92 66,227 -0.10(-0.34%)
Mar 14, 2024 29.24 29.24 28.89 29.02 234,154 -0.18(-0.60%)
Mar 13, 2024 29.22 29.26 29.15 29.20 54,887 +0.05(+0.16%)
Mar 12, 2024 28.95 29.15 28.84 29.15 29,686 +0.31(+1.07%)
Mar 11, 2024 28.90 28.90 28.75 28.84 21,219 -0.14(-0.50%)
Mar 08, 2024 29.22 29.22 28.93 28.98 40,559 -0.12(-0.42%)
Mar 07, 2024 28.94 29.15 28.94 29.11 114,721 +0.35(+1.20%)
Mar 06, 2024 28.75 28.85 28.69 28.76 63,294 +0.30(+1.05%)
Mar 05, 2024 28.61 28.61 28.38 28.46 28,806 -0.14(-0.49%)
Mar 04, 2024 28.59 28.64 28.55 28.60 26,048 +0.06(+0.22%)
Mar 01, 2024 28.34 28.57 28.31 28.54 27,850 +0.30(+1.06%)
Feb 29, 2024 28.30 28.31 28.11 28.24 235,433 -0.04(-0.13%)
Feb 28, 2024 28.36 28.36 28.24 28.28 38,132 -0.25(-0.87%)
Feb 27, 2024 28.51 28.55 28.50 28.52 17,185 +0.01(+0.04%)
Feb 26, 2024 28.54 28.54 28.47 28.51 17,093 +0.03(+0.12%)
Feb 23, 2024 28.53 28.53 28.45 28.48 14,951 -0.01(-0.04%)
Feb 22, 2024 28.37 28.50 28.35 28.49 73,733 +0.35(+1.24%)
Feb 21, 2024 28.05 28.14 28.00 28.14 17,522 +0.05(+0.18%)
Feb 20, 2024 28.11 28.26 28.01 28.09 32,916 +0.08(+0.29%)
Feb 16, 2024 27.92 28.12 27.92 28.01 20,331 +0.07(+0.24%)
Feb 15, 2024 27.88 27.95 27.83 27.94 10,206 +0.24(+0.87%)
Feb 14, 2024 27.54 27.70 27.52 27.70 7,904 +0.41(+1.52%)
Feb 13, 2024 27.39 27.43 27.21 27.29 18,154 -0.43(-1.57%)
Feb 12, 2024 27.75 27.81 27.69 27.72 14,961 -0.03(-0.11%)
Feb 09, 2024 27.60 27.76 27.60 27.75 76,669 +0.17(+0.63%)
Feb 08, 2024 27.56 27.60 27.53 27.58 24,629 -0.00(-0.01%)
Feb 07, 2024 27.57 27.62 27.55 27.58 8,516 +0.01(+0.04%)
Feb 06, 2024 27.43 27.57 27.41 27.57 19,516 +0.14(+0.51%)
Feb 05, 2024 27.40 27.45 27.26 27.43 26,126 -0.11(-0.40%)
Feb 02, 2024 27.55 27.55 27.41 27.54 13,409 -0.21(-0.76%)
Feb 01, 2024 27.58 27.76 27.52 27.75 26,262 +0.38(+1.41%)
Jan 31, 2024 27.66 27.66 27.36 27.36 18,562 -0.19(-0.67%)
Jan 30, 2024 27.58 27.58 27.49 27.55 26,954 -0.08(-0.29%)
Jan 29, 2024 27.47 27.63 27.42 27.63 31,325 +0.12(+0.44%)
Jan 26, 2024 27.55 27.55 27.48 27.51 55,672 +0.14(+0.50%)
Jan 25, 2024 27.35 27.38 27.29 27.37 12,238 +0.07(+0.27%)
Jan 24, 2024 27.36 27.45 27.30 27.30 17,856 +0.18(+0.66%)
Jan 23, 2024 27.02 27.12 26.98 27.12 22,941 -0.09(-0.33%)
Jan 22, 2024 27.25 27.26 27.16 27.21 46,330 +0.04(+0.15%)
Jan 19, 2024 26.96 27.17 26.96 27.17 71,496 +0.08(+0.30%)
Jan 18, 2024 26.95 27.10 26.91 27.09 27,246 +0.30(+1.12%)
Jan 17, 2024 26.69 26.79 26.61 26.79 14,310 -0.28(-1.03%)
Jan 16, 2024 27.26 27.26 27.02 27.07 45,504 -0.49(-1.78%)
Jan 12, 2024 27.58 27.58 27.50 27.56 20,143 +0.22(+0.79%)
Jan 11, 2024 27.43 27.43 27.13 27.34 7,425 +0.00(+0.01%)
Jan 10, 2024 27.38 27.38 27.23 27.34 34,554 +0.23(+0.86%)
Jan 09, 2024 27.07 27.15 27.05 27.11 19,025 -0.14(-0.53%)
Jan 08, 2024 27.04 27.25 27.04 27.25 543,396 +0.32(+1.19%)
Jan 05, 2024 27.09 27.12 26.91 26.93 25,609 -0.10(-0.37%)
Jan 04, 2024 26.99 27.12 26.99 27.03 111,837 +0.01(+0.04%)
Jan 03, 2024 27.02 27.05 26.89 27.02 35,337 -0.22(-0.81%)
Jan 02, 2024 27.38 27.38 27.23 27.24 572,980 -0.41(-1.48%)
Dec 29, 2023 27.72 27.72 27.58 27.65 45,163 +0.04(+0.14%)
Dec 28, 2023 27.70 27.82 27.61 27.61 23,469 -0.07(-0.26%)
Dec 27, 2023 27.58 27.70 27.58 27.68 23,035 +0.13(+0.46%)
Dec 26, 2023 27.49 27.58 27.46 27.56 20,679 +0.12(+0.43%)
Dec 22, 2023 27.45 27.50 27.36 27.44 40,033 +0.02(+0.08%)
Dec 21, 2023 27.41 27.43 27.26 27.42 33,340 +0.41(+1.52%)
Dec 20, 2023 27.30 27.35 27.01 27.01 24,876 -0.29(-1.06%)
Dec 19, 2023 27.27 27.31 27.24 27.30 13,569 +0.21(+0.76%)
Dec 18, 2023 27.07 27.10 27.03 27.09 17,694 +0.06(+0.22%)
Dec 15, 2023 27.12 27.19 27.03 27.03 48,644 -0.19(-0.70%)
Dec 14, 2023 27.19 27.30 27.13 27.22 22,322 +0.22(+0.81%)
Dec 13, 2023 26.73 27.09 26.59 27.00 96,350 +0.35(+1.30%)
Dec 12, 2023 26.58 26.67 26.50 26.66 27,469 +0.08(+0.29%)
Dec 11, 2023 26.46 26.59 26.46 26.58 24,995 +0.08(+0.31%)
Dec 08, 2023 26.43 26.51 26.40 26.50 107,484 +0.10(+0.37%)
Dec 07, 2023 26.28 26.46 26.26 26.40 20,952 +0.08(+0.30%)
Dec 06, 2023 26.48 26.49 26.31 26.32 18,746 -0.01(-0.04%)
Dec 05, 2023 26.32 26.39 26.32 26.33 25,229 -0.15(-0.58%)
Dec 04, 2023 26.50 26.50 26.38 26.48 17,129 -0.17(-0.64%)
Dec 01, 2023 26.39 26.66 26.39 26.65 33,476 +0.19(+0.73%)
Nov 30, 2023 26.49 26.49 26.39 26.46 18,416 -0.02(-0.08%)
Nov 29, 2023 26.47 26.56 26.43 26.48 21,239 +0.10(+0.38%)
Nov 28, 2023 26.30 26.45 26.30 26.38 20,122 -0.03(-0.11%)
Nov 27, 2023 26.42 26.43 26.36 26.41 21,685 -0.07(-0.26%)
Nov 24, 2023 26.39 26.48 26.39 26.48 12,102 +0.14(+0.54%)
Nov 22, 2023 26.22 26.35 26.22 26.34 51,494 +0.08(+0.29%)
Nov 21, 2023 26.32 26.32 26.24 26.26 67,146 -0.04(-0.15%)
Nov 20, 2023 26.22 26.33 26.22 26.30 15,577 +0.14(+0.54%)
Nov 17, 2023 26.06 26.16 26.06 26.16 53,069 +0.25(+0.96%)
Nov 16, 2023 25.85 25.94 25.82 25.91 26,092 +0.04(+0.15%)
Nov 15, 2023 25.94 25.98 25.85 25.87 10,980 -0.01(-0.02%)
Nov 14, 2023 25.77 25.89 25.77 25.88 5,466 +0.52(+2.04%)
Nov 13, 2023 25.18 25.38 25.18 25.36 23,868 +0.04(+0.16%)
Nov 10, 2023 25.14 25.35 25.06 25.32 59,220 +0.19(+0.77%)
Nov 09, 2023 25.39 25.39 25.13 25.13 56,715 +0.01(+0.02%)
Nov 08, 2023 25.17 25.21 25.05 25.12 35,652 +0.00(+0.01%)
Nov 07, 2023 25.02 25.15 25.02 25.12 16,509 -0.04(-0.16%)
Nov 06, 2023 25.18 25.21 25.13 25.16 4,126 -0.04(-0.16%)
Nov 03, 2023 25.22 25.26 25.13 25.20 24,204 +0.21(+0.84%)
Nov 02, 2023 24.94 25.00 24.91 24.99 66,265 +0.47(+1.93%)
Nov 01, 2023 24.40 24.52 24.32 24.52 4,723 +0.21(+0.87%)
Oct 31, 2023 24.21 24.30 24.17 24.30 5,826 +0.07(+0.28%)
Oct 30, 2023 24.20 24.25 24.10 24.24 35,217 +0.35(+1.47%)
Oct 27, 2023 24.04 24.06 23.85 23.88 15,051 -0.08(-0.35%)
Oct 26, 2023 24.12 24.12 23.89 23.97 6,666 -0.14(-0.60%)
Oct 25, 2023 24.12 24.27 24.11 24.11 24,899 -0.24(-1.00%)
Oct 24, 2023 24.28 24.36 24.28 24.36 20,009 +0.13(+0.55%)
Oct 23, 2023 24.16 24.33 24.16 24.22 20,652 +0.01(+0.05%)
Oct 20, 2023 24.30 24.33 24.21 24.21 196,028 -0.11(-0.44%)
Oct 19, 2023 24.48 24.51 24.32 24.32 4,223 -0.16(-0.66%)
Oct 18, 2023 24.66 24.66 24.47 24.48 7,642 -0.47(-1.90%)
Oct 17, 2023 24.75 25.00 24.73 24.95 9,342 -0.05(-0.20%)
Oct 16, 2023 24.95 25.00 24.95 25.00 919 +0.15(+0.60%)
Oct 13, 2023 25.01 25.01 24.82 24.85 2,492 -0.22(-0.89%)
Oct 12, 2023 25.38 25.38 25.02 25.08 16,865 -0.16(-0.62%)
Oct 11, 2023 25.26 25.29 25.10 25.23 17,084 +0.12(+0.46%)
Oct 10, 2023 25.16 25.19 25.10 25.12 8,961 +0.31(+1.25%)
Oct 09, 2023 24.65 24.82 24.63 24.81 32,593 -0.04(-0.17%)
Oct 06, 2023 24.53 24.89 24.50 24.85 5,499 +0.25(+1.02%)
Oct 05, 2023 24.48 24.63 24.48 24.60 5,198 +0.16(+0.64%)
Oct 04, 2023 24.36 24.46 24.28 24.44 6,215 +0.13(+0.52%)
Oct 03, 2023 24.42 24.42 24.27 24.32 37,620 -0.20(-0.83%)
Oct 02, 2023 24.70 24.70 24.47 24.52 7,634 -0.31(-1.26%)
Sep 29, 2023 25.09 25.09 24.83 24.83 14,828 -0.05(-0.19%)
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.