Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 28.47 28.47 28.47 28.47 0 -0.03(-0.12%)
Feb 28, 2024 28.50 28.50 28.50 28.50 156 -0.17(-0.59%)
Feb 27, 2024 28.61 28.71 28.61 28.67 866 +0.10(+0.34%)
Feb 26, 2024 28.58 28.58 28.58 28.58 3 -0.10(-0.36%)
Feb 23, 2024 28.68 28.68 28.68 28.68 100 -0.01(-0.03%)
Feb 22, 2024 28.69 28.69 28.69 28.69 2 +0.30(+1.06%)
Feb 21, 2024 28.39 28.39 28.39 28.39 18 +0.13(+0.46%)
Feb 20, 2024 28.32 28.32 28.26 28.26 834 +0.16(+0.55%)
Feb 16, 2024 28.10 28.10 28.10 28.10 0 +0.07(+0.25%)
Feb 15, 2024 28.03 28.03 28.03 28.03 6 +0.26(+0.95%)
Feb 14, 2024 27.77 27.77 27.77 27.77 1 +0.24(+0.89%)
Feb 13, 2024 27.52 27.52 27.52 27.52 0 -0.43(-1.53%)
Feb 12, 2024 27.95 27.95 27.95 27.95 239 +0.14(+0.51%)
Feb 09, 2024 27.81 27.81 27.81 27.81 250 -0.04(-0.15%)
Feb 08, 2024 27.88 27.88 27.85 27.85 228 -0.22(-0.79%)
Feb 07, 2024 28.07 28.07 28.07 28.07 0 +0.03(+0.12%)
Feb 06, 2024 28.04 28.04 28.04 28.04 3 +0.13(+0.46%)
Feb 05, 2024 27.91 27.91 27.91 27.91 45 -0.21(-0.75%)
Feb 02, 2024 28.16 28.16 28.12 28.12 245 -0.14(-0.51%)
Feb 01, 2024 28.26 28.26 28.26 28.26 0 +0.20(+0.73%)
Jan 31, 2024 28.06 28.06 28.06 28.06 0 -0.05(-0.17%)
Jan 30, 2024 28.11 28.11 28.11 28.11 4 -0.02(-0.08%)
Jan 29, 2024 28.13 28.13 28.13 28.13 140 +0.16(+0.58%)
Jan 26, 2024 27.97 27.97 27.97 27.97 100 -0.02(-0.08%)
Jan 25, 2024 28.00 28.00 27.99 27.99 1,644 -0.03(-0.11%)
Jan 24, 2024 28.02 28.02 28.02 28.02 1 +0.22(+0.80%)
Jan 23, 2024 27.83 27.85 27.80 27.80 4,113 -0.12(-0.44%)
Jan 22, 2024 27.88 27.92 27.88 27.92 447 +0.11(+0.39%)
Jan 19, 2024 27.81 27.81 27.81 27.81 100 -0.02(-0.06%)
Jan 18, 2024 27.83 27.83 27.83 27.83 4 +0.11(+0.39%)
Jan 17, 2024 27.72 27.72 27.72 27.72 99 -0.22(-0.79%)
Jan 16, 2024 27.94 27.94 27.94 27.94 0 -0.33(-1.16%)
Jan 12, 2024 28.27 28.27 28.27 28.27 100 +0.00(+0.02%)
Jan 11, 2024 28.26 28.26 28.26 28.26 0 -0.09(-0.30%)
Jan 10, 2024 28.35 28.35 28.35 28.35 3 +0.09(+0.32%)
Jan 09, 2024 28.26 28.26 28.26 28.26 2,018 -0.31(-1.09%)
Jan 08, 2024 28.57 28.57 28.57 28.57 29 +0.21(+0.72%)
Jan 05, 2024 28.31 28.37 28.31 28.37 190 +0.10(+0.36%)
Jan 04, 2024 28.27 28.27 28.27 28.27 0 +0.20(+0.72%)
Jan 03, 2024 28.06 28.06 28.06 28.06 154 -0.06(-0.22%)
Jan 02, 2024 28.20 28.24 28.12 28.12 343 -0.13(-0.47%)
Dec 29, 2023 28.25 28.25 28.25 28.25 0 +0.02(+0.08%)
Dec 28, 2023 28.23 28.23 28.23 28.23 7 -0.03(-0.10%)
Dec 27, 2023 28.26 28.26 28.26 28.26 0 +0.09(+0.31%)
Dec 26, 2023 28.17 28.17 28.17 28.17 0 +0.12(+0.44%)
Dec 22, 2023 28.05 28.05 28.05 28.05 0 +0.14(+0.50%)
Dec 21, 2023 27.91 27.91 27.91 27.91 0 +0.40(+1.45%)
Dec 20, 2023 27.66 27.66 27.51 27.51 113 -0.28(-1.00%)
Dec 19, 2023 27.79 27.79 27.79 27.79 3 +0.25(+0.91%)
Dec 18, 2023 27.54 27.54 27.54 27.54 45 +0.06(+0.20%)
Dec 15, 2023 27.48 27.48 27.48 27.48 0 -0.18(-0.64%)
Dec 14, 2023 27.66 27.66 27.66 27.66 393 +0.29(+1.06%)
Dec 13, 2023 27.37 27.37 27.37 27.37 1 +0.28(+1.04%)
Dec 12, 2023 27.09 27.09 27.09 27.09 27 -0.06(-0.22%)
Dec 11, 2023 27.15 27.15 27.15 27.15 0 +0.08(+0.29%)
Dec 08, 2023 27.07 27.07 27.07 27.07 101 +0.00(+0.02%)
Dec 07, 2023 27.02 27.06 27.02 27.06 30,604 +0.15(+0.55%)
Dec 06, 2023 26.92 26.92 26.92 26.92 0 +0.06(+0.21%)
Dec 05, 2023 26.86 26.86 26.86 26.86 0 -0.05(-0.18%)
Dec 04, 2023 26.91 26.91 26.91 26.91 0 -0.21(-0.78%)
Dec 01, 2023 27.14 27.15 27.12 27.12 300 +0.31(+1.14%)
Nov 30, 2023 26.84 26.84 26.82 26.82 443 -0.03(-0.12%)
Nov 29, 2023 26.85 26.89 26.85 26.85 959 +0.03(+0.13%)
Nov 28, 2023 26.81 26.81 26.81 26.81 1 +0.07(+0.28%)
Nov 27, 2023 26.73 26.77 26.72 26.74 854 -0.05(-0.19%)
Nov 24, 2023 26.79 26.79 26.79 26.79 101 +0.26(+0.98%)
Nov 22, 2023 26.50 26.54 26.50 26.53 1,452 +0.02(+0.07%)
Nov 21, 2023 26.51 26.51 26.51 26.51 0 -0.20(-0.74%)
Nov 20, 2023 26.69 26.71 26.66 26.71 205 +0.01(+0.03%)
Nov 17, 2023 26.70 26.70 26.70 26.70 101 +0.35(+1.33%)
Nov 16, 2023 26.30 26.35 26.30 26.35 239 -0.05(-0.21%)
Nov 15, 2023 26.41 26.41 26.41 26.41 0 -0.07(-0.27%)
Nov 14, 2023 26.48 26.48 26.48 26.48 19 +0.71(+2.75%)
Nov 13, 2023 25.67 25.77 25.67 25.77 101 +0.10(+0.38%)
Nov 10, 2023 25.43 25.67 25.43 25.67 290 +0.20(+0.78%)
Nov 09, 2023 25.47 25.47 25.47 25.47 22 +0.01(+0.05%)
Nov 08, 2023 25.44 25.46 25.44 25.46 308 -0.22(-0.87%)
Nov 07, 2023 25.69 25.69 25.69 25.69 1 -0.22(-0.84%)
Nov 06, 2023 26.05 26.05 25.90 25.90 818 -0.15(-0.59%)
Nov 03, 2023 26.06 26.06 26.06 26.06 0 +0.19(+0.75%)
Nov 02, 2023 25.80 25.86 25.76 25.86 29,024 +0.59(+2.32%)
Nov 01, 2023 25.08 25.28 25.06 25.28 52,587 +0.22(+0.86%)
Oct 31, 2023 25.06 25.06 25.06 25.06 107 +0.12(+0.48%)
Oct 30, 2023 24.94 24.94 24.94 24.94 1 +0.25(+1.03%)
Oct 27, 2023 24.69 24.69 24.69 24.69 0 -0.09(-0.35%)
Oct 26, 2023 24.78 24.78 24.78 24.78 0 -0.06(-0.23%)
Oct 25, 2023 24.83 24.83 24.83 24.83 1 -0.19(-0.76%)
Oct 24, 2023 25.02 25.02 25.02 25.02 0 +0.08(+0.33%)
Oct 23, 2023 24.94 24.94 24.94 24.94 0 -0.02(-0.06%)
Oct 20, 2023 24.96 24.96 24.96 24.96 101 -0.25(-1.01%)
Oct 19, 2023 25.21 25.21 25.21 25.21 0 -0.22(-0.86%)
Oct 18, 2023 25.52 25.52 25.43 25.43 104 -0.47(-1.82%)
Oct 17, 2023 25.90 25.90 25.90 25.90 5 -0.06(-0.24%)
Oct 16, 2023 25.96 25.96 25.96 25.96 115 +0.25(+0.96%)
Oct 13, 2023 25.72 25.72 25.72 25.72 101 -0.20(-0.79%)
Oct 12, 2023 25.92 25.92 25.92 25.92 6 -0.25(-0.96%)
Oct 11, 2023 26.17 26.17 26.17 26.17 1 +0.04(+0.14%)
Oct 10, 2023 26.05 26.14 26.05 26.14 495 +0.38(+1.47%)
Oct 09, 2023 25.76 25.76 25.76 25.76 26 -0.03(-0.12%)
Oct 06, 2023 25.79 25.79 25.79 25.79 0 +0.28(+1.09%)
Oct 05, 2023 25.41 25.51 25.41 25.51 861 +0.27(+1.09%)
Oct 04, 2023 25.25 25.25 25.24 25.24 381 -0.10(-0.38%)
Oct 03, 2023 25.33 25.33 25.33 25.33 3 -0.43(-1.66%)
Oct 02, 2023 25.76 25.76 25.76 25.76 20 -0.43(-1.65%)
Sep 29, 2023 26.19 26.19 26.19 26.19 101 -0.14(-0.54%)
Sep 28, 2023 26.13 26.34 26.13 26.34 1,017 +0.20(+0.78%)
Sep 27, 2023 26.13 26.13 26.13 26.13 25 -0.13(-0.48%)
Sep 26, 2023 26.26 26.26 26.26 26.26 0 -0.37(-1.40%)
Sep 25, 2023 26.63 26.63 26.63 26.63 2 -0.19(-0.70%)
Sep 22, 2023 26.96 26.96 26.82 26.82 669 -0.04(-0.17%)
Sep 21, 2023 26.86 26.86 26.86 26.86 1 -0.32(-1.16%)
Sep 20, 2023 27.18 27.18 27.18 27.18 0 -0.05(-0.19%)
Sep 19, 2023 27.23 27.23 27.23 27.23 0 +0.22(+0.81%)
Sep 18, 2023 27.01 27.01 27.01 27.01 229 -0.06(-0.22%)
Sep 15, 2023 27.07 27.07 27.07 27.07 102 -0.09(-0.34%)
Sep 14, 2023 27.16 27.16 27.16 27.16 0 +0.31(+1.16%)
Sep 13, 2023 26.95 26.95 26.85 26.85 372 -0.05(-0.20%)
Sep 12, 2023 26.91 26.91 26.91 26.91 1 -0.06(-0.20%)
Sep 11, 2023 26.96 26.96 26.96 26.96 204 +0.37(+1.38%)
Sep 08, 2023 26.59 26.59 26.59 26.59 102 -0.09(-0.34%)
Sep 07, 2023 26.69 26.69 26.69 26.69 0 -0.12(-0.44%)
Sep 06, 2023 26.80 26.80 26.80 26.80 2 -0.03(-0.12%)
Sep 05, 2023 26.84 26.84 26.84 26.84 4 -0.15(-0.55%)
Sep 01, 2023 27.13 27.19 26.98 26.98 819 -0.00(-0.02%)
Aug 31, 2023 26.99 26.99 26.99 26.99 10 -0.09(-0.32%)
Aug 30, 2023 27.08 27.08 27.08 27.08 0 +0.01(+0.05%)
Aug 29, 2023 27.09 27.09 27.06 27.06 868 +0.32(+1.19%)
Aug 28, 2023 26.75 26.75 26.75 26.75 0 +0.28(+1.05%)
Aug 25, 2023 26.47 26.47 26.47 26.47 0 +0.19(+0.74%)
Aug 24, 2023 26.39 26.39 26.27 26.27 213 -0.34(-1.27%)
Aug 23, 2023 26.54 26.61 26.54 26.61 236 +0.19(+0.73%)
Aug 22, 2023 26.42 26.42 26.42 26.42 0 +0.02(+0.06%)
Aug 21, 2023 26.40 26.40 26.40 26.40 0 +0.06(+0.23%)
Aug 18, 2023 26.28 26.34 26.28 26.34 103 +0.04(+0.14%)
Aug 17, 2023 26.38 26.38 26.26 26.30 1,578 -0.10(-0.39%)
Aug 16, 2023 26.41 26.41 26.41 26.41 195 -0.28(-1.06%)
Aug 15, 2023 26.69 26.69 26.69 26.69 0 -0.34(-1.25%)
Aug 14, 2023 27.03 27.03 27.03 27.03 0 -0.17(-0.63%)
Aug 11, 2023 27.20 27.20 27.20 27.20 0 -0.17(-0.63%)
Aug 10, 2023 27.37 27.37 27.37 27.37 0 +0.05(+0.19%)
Aug 09, 2023 27.32 27.32 27.32 27.32 0 -0.02(-0.08%)
Aug 08, 2023 27.14 27.34 27.14 27.34 250 -0.21(-0.75%)
Aug 07, 2023 27.55 27.55 27.55 27.55 0 +0.22(+0.82%)
Aug 04, 2023 27.33 27.33 27.33 27.33 102 +0.07(+0.25%)
Aug 03, 2023 27.19 27.26 27.19 27.26 118 -0.09(-0.33%)
Aug 02, 2023 27.35 27.35 27.35 27.35 102 -0.47(-1.69%)
Aug 01, 2023 27.82 27.82 27.82 27.82 1 -0.36(-1.27%)
Jul 31, 2023 28.31 28.31 28.17 28.17 606 +0.06(+0.20%)
Jul 28, 2023 28.12 28.12 28.12 28.12 102 +0.20(+0.73%)
Jul 27, 2023 28.09 28.09 27.92 27.92 357 -0.15(-0.52%)
Jul 26, 2023 28.17 28.17 28.06 28.06 102 +0.11(+0.38%)
Jul 25, 2023 27.95 27.95 27.95 27.95 0 +0.06(+0.23%)
Jul 24, 2023 27.92 27.93 27.89 27.89 1,382 +0.05(+0.18%)
Jul 21, 2023 27.84 27.84 27.84 27.84 102 -0.00(-0.00%)
Jul 20, 2023 27.86 27.86 27.82 27.84 817 +0.01(+0.02%)
Jul 19, 2023 27.83 27.84 27.83 27.84 102 +0.05(+0.17%)
Jul 18, 2023 27.79 27.79 27.79 27.79 0 +0.30(+1.09%)
Jul 17, 2023 27.49 27.49 27.49 27.49 0 +0.06(+0.22%)
Jul 14, 2023 27.43 27.43 27.43 27.43 0 -0.25(-0.89%)
Jul 13, 2023 27.58 27.68 27.56 27.68 2,808 +0.44(+1.60%)
Jul 12, 2023 27.04 27.24 27.04 27.24 6,644 +0.53(+2.00%)
Jul 11, 2023 26.71 26.71 26.71 26.71 78 +0.26(+1.00%)
Jul 10, 2023 26.43 26.44 26.43 26.44 403 +0.03(+0.11%)
Jul 07, 2023 26.41 26.41 26.41 26.41 102 +0.33(+1.25%)
Jul 06, 2023 26.09 26.09 26.09 26.09 1 -0.44(-1.66%)
Jul 05, 2023 26.53 26.53 26.53 26.53 103 -0.29(-1.10%)
Jul 03, 2023 26.82 26.82 26.82 26.82 152 +0.22(+0.82%)
Jun 30, 2023 26.60 26.60 26.60 26.60 102 +0.28(+1.08%)
Jun 29, 2023 26.32 26.32 26.32 26.32 17 -0.10(-0.37%)
Jun 28, 2023 26.42 26.42 26.42 26.42 0 +0.09(+0.35%)
Jun 27, 2023 26.32 26.32 26.32 26.32 1 +0.25(+0.95%)
Jun 26, 2023 26.08 26.08 26.08 26.08 6 +0.12(+0.47%)
Jun 23, 2023 25.95 25.95 25.95 25.95 105 -0.43(-1.64%)
Jun 22, 2023 26.39 26.39 26.39 26.39 0 -0.18(-0.69%)
Jun 21, 2023 26.57 26.57 26.57 26.57 0 +0.12(+0.46%)
Jun 20, 2023 26.45 26.45 26.45 26.45 26 -0.28(-1.06%)
Jun 16, 2023 26.73 26.73 26.73 26.73 105 -0.13(-0.47%)
Jun 15, 2023 26.86 26.86 26.86 26.86 0 +0.27(+1.01%)
Jun 14, 2023 26.59 26.59 26.59 26.59 0 +0.19(+0.73%)
Jun 13, 2023 26.39 26.39 26.39 26.39 52 +0.27(+1.03%)
Jun 12, 2023 26.07 26.12 26.06 26.12 997 +0.04(+0.17%)
Jun 09, 2023 26.08 26.08 26.08 26.08 0 +0.04(+0.16%)
Jun 08, 2023 26.04 26.04 26.04 26.04 0 +0.40(+1.55%)
Jun 07, 2023 25.64 25.64 25.64 25.64 0 -0.22(-0.86%)
Jun 06, 2023 25.86 25.86 25.86 25.86 0 +0.34(+1.33%)
Jun 05, 2023 25.56 25.56 25.52 25.52 2,102 -0.09(-0.35%)
Jun 02, 2023 25.60 25.62 25.57 25.61 601 +0.48(+1.92%)
Jun 01, 2023 25.13 25.13 25.13 25.13 0 +0.39(+1.58%)
May 31, 2023 24.74 24.74 24.74 24.74 2 -0.46(-1.82%)
May 30, 2023 25.20 25.20 25.20 25.20 11 -0.14(-0.55%)
May 26, 2023 25.34 25.34 25.34 25.34 0 +0.18(+0.73%)
May 25, 2023 25.16 25.16 25.16 25.16 0 -0.13(-0.51%)
May 24, 2023 25.47 25.47 25.25 25.29 1,003 -0.27(-1.07%)
May 23, 2023 25.56 25.56 25.56 25.56 0 -0.17(-0.67%)
May 22, 2023 25.73 25.73 25.73 25.73 0 +0.06(+0.24%)
May 19, 2023 25.67 25.67 25.67 25.67 105 +0.10(+0.37%)
May 18, 2023 25.58 25.58 25.58 25.58 21 -0.01(-0.05%)
May 17, 2023 25.59 25.59 25.59 25.59 0 +0.10(+0.39%)
May 16, 2023 25.49 25.49 25.49 25.49 6 -0.28(-1.09%)
May 15, 2023 25.74 25.77 25.74 25.77 3,150 +0.23(+0.89%)
May 12, 2023 25.54 25.54 25.54 25.54 105 -0.12(-0.47%)
May 11, 2023 25.66 25.66 25.66 25.66 23 -0.19(-0.73%)
May 10, 2023 25.85 25.85 25.85 25.85 0 -0.13(-0.51%)
May 09, 2023 25.98 25.98 25.98 25.98 105 +0.02(+0.07%)
May 08, 2023 25.97 25.97 25.96 25.96 105 +0.06(+0.24%)
May 05, 2023 25.75 25.90 25.75 25.90 534 +0.48(+1.89%)
May 04, 2023 25.36 25.45 25.36 25.42 315 -0.09(-0.37%)
May 03, 2023 25.58 25.59 25.52 25.52 319 -0.01(-0.04%)
May 02, 2023 25.49 25.53 25.49 25.53 105 -0.45(-1.73%)
May 01, 2023 25.98 25.98 25.98 25.98 15 -0.01(-0.03%)
Apr 28, 2023 25.82 25.98 25.82 25.98 2,058 -0.10(-0.37%)
Apr 27, 2023 25.90 26.08 25.90 26.08 3,716 +0.30(+1.17%)
Apr 26, 2023 25.74 25.78 25.74 25.78 2,311 +0.18(+0.69%)
Apr 25, 2023 25.60 25.60 25.60 25.60 0 -0.47(-1.80%)
Apr 24, 2023 26.07 26.07 26.07 26.07 0 +0.00(+0.00%)
Apr 21, 2023 26.07 26.07 26.07 26.07 0 +0.03(+0.10%)
Apr 20, 2023 26.04 26.04 26.04 26.04 0 -0.15(-0.58%)
Apr 19, 2023 26.19 26.19 26.19 26.19 3 -0.05(-0.21%)
Apr 18, 2023 26.25 26.25 26.25 26.25 257 +0.11(+0.42%)
Apr 17, 2023 26.14 26.14 26.14 26.14 0 -0.19(-0.71%)
Apr 14, 2023 26.20 26.33 26.20 26.33 10,082 +0.20(+0.75%)
Apr 13, 2023 26.13 26.13 26.13 26.13 0 +0.27(+1.04%)
Apr 12, 2023 25.86 25.86 25.86 25.86 0 +0.21(+0.82%)
Apr 11, 2023 25.64 25.65 25.64 25.65 225 +0.19(+0.76%)
Apr 10, 2023 25.46 25.46 25.46 25.46 66 +0.02(+0.06%)
Apr 06, 2023 25.44 25.44 25.44 25.44 105 +0.13(+0.50%)
Apr 05, 2023 25.32 25.32 25.32 25.32 0 -0.33(-1.29%)
Apr 04, 2023 25.70 25.70 25.65 25.65 200 -0.11(-0.41%)
Apr 03, 2023 25.75 25.75 25.75 25.75 38 +0.23(+0.88%)
Mar 31, 2023 25.53 25.53 25.53 25.53 0 +0.10(+0.39%)
Mar 30, 2023 25.29 25.43 25.25 25.43 6,620 +0.34(+1.37%)
Mar 29, 2023 24.96 25.08 24.96 25.08 420 +0.26(+1.06%)
Mar 28, 2023 24.82 24.82 24.82 24.82 0 +0.13(+0.52%)
Mar 27, 2023 24.69 24.69 24.69 24.69 5 +0.27(+1.10%)
Mar 24, 2023 24.42 24.42 24.42 24.42 105 -0.16(-0.64%)
Mar 23, 2023 24.58 24.58 24.58 24.58 0 -0.10(-0.39%)
Mar 22, 2023 24.67 24.67 24.67 24.67 114 -0.09(-0.36%)
Mar 21, 2023 24.76 24.76 24.76 24.76 0 +0.34(+1.37%)
Mar 20, 2023 24.36 24.43 24.36 24.43 215 +0.35(+1.47%)
Mar 17, 2023 24.07 24.07 24.07 24.07 0 -0.26(-1.07%)
Mar 16, 2023 24.13 24.33 24.10 24.33 9,716 +0.03(+0.12%)
Mar 15, 2023 24.21 24.31 24.21 24.31 2,222 -0.77(-3.06%)
Mar 14, 2023 25.07 25.07 25.07 25.07 121 +0.17(+0.68%)
Mar 13, 2023 24.74 24.90 24.70 24.90 596 -0.27(-1.07%)
Mar 10, 2023 25.45 25.45 25.17 25.17 859 -0.24(-0.93%)
Mar 09, 2023 25.66 25.66 25.41 25.41 216 -0.31(-1.19%)
Mar 08, 2023 25.73 25.73 25.72 25.72 105 +0.09(+0.34%)
Mar 07, 2023 25.63 25.63 25.63 25.63 0 -0.45(-1.71%)
Mar 06, 2023 26.07 26.07 26.07 26.07 1 +0.00(+0.01%)
Mar 03, 2023 26.07 26.07 26.07 26.07 105 +0.45(+1.76%)
Mar 02, 2023 25.62 25.62 25.62 25.62 0 +0.11(+0.43%)
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.