Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 25.00 25.00 24.68 24.74 36,309 -0.14(-0.56%)
Jun 24, 2024 25.09 25.35 24.76 24.88 32,207 -0.16(-0.64%)
Jun 21, 2024 24.94 25.30 24.94 25.04 46,586 +0.01(+0.04%)
Jun 20, 2024 25.96 26.00 24.94 25.03 57,545 -0.91(-3.51%)
Jun 18, 2024 26.62 26.69 25.76 25.94 35,027 -0.54(-2.04%)
Jun 17, 2024 25.87 26.54 25.44 26.48 86,268 +0.89(+3.47%)
Jun 14, 2024 26.33 26.33 25.47 25.59 24,412 -0.79(-2.99%)
Jun 13, 2024 26.34 26.73 26.02 26.38 34,261 +0.05(+0.19%)
Jun 12, 2024 26.00 26.63 26.00 26.33 41,178 +0.53(+2.06%)
Jun 11, 2024 25.84 26.11 25.57 25.80 19,025 -0.04(-0.15%)
Jun 10, 2024 25.81 25.95 25.19 25.84 59,202 +0.09(+0.34%)
Jun 07, 2024 26.21 26.21 25.53 25.75 36,953 -0.59(-2.24%)
Jun 06, 2024 26.41 26.41 26.10 26.34 21,787 -0.07(-0.26%)
Jun 05, 2024 26.20 26.79 26.09 26.41 37,565 +0.44(+1.71%)
Jun 04, 2024 26.45 26.54 25.93 25.97 32,356 -0.66(-2.48%)
Jun 03, 2024 27.28 27.28 26.63 26.63 39,182 -0.66(-2.42%)
May 31, 2024 27.15 27.29 26.76 27.29 34,248 +0.22(+0.80%)
May 30, 2024 27.30 27.36 27.06 27.07 19,629 -0.14(-0.51%)
May 29, 2024 27.20 27.35 26.66 27.21 38,325 -0.12(-0.43%)
May 28, 2024 26.12 27.50 26.12 27.33 52,958 +1.26(+4.84%)
May 24, 2024 26.50 26.61 25.67 26.07 63,893 -0.22(-0.82%)
May 23, 2024 26.38 26.51 25.89 26.28 19,726 -0.07(-0.26%)
May 22, 2024 27.04 27.17 26.24 26.35 22,454 -0.74(-2.73%)
May 21, 2024 27.49 27.69 27.09 27.09 26,878 -0.35(-1.29%)
May 20, 2024 26.92 27.50 26.89 27.45 23,469 +0.47(+1.75%)
May 17, 2024 27.25 27.28 26.85 26.97 23,966 -0.31(-1.12%)
May 16, 2024 27.49 27.58 27.09 27.28 27,531 -0.17(-0.61%)
May 15, 2024 27.20 27.78 27.20 27.45 29,715 +0.44(+1.64%)
May 14, 2024 27.39 27.39 26.80 27.00 37,211 -0.15(-0.54%)
May 13, 2024 27.35 27.42 27.07 27.15 33,140 -0.02(-0.07%)
May 10, 2024 27.19 27.21 26.87 27.17 32,754 +0.13(+0.47%)
May 09, 2024 26.90 27.09 26.59 27.04 39,645 +0.22(+0.81%)
May 08, 2024 26.62 26.99 26.42 26.82 39,843 +0.22(+0.81%)
May 07, 2024 26.51 26.70 26.45 26.61 40,017 +0.10(+0.37%)
May 06, 2024 25.77 26.54 25.61 26.51 35,704 +0.94(+3.66%)
May 03, 2024 25.92 26.02 25.57 25.57 33,143 -0.01(-0.04%)
May 02, 2024 25.55 25.67 25.19 25.58 49,680 +0.15(+0.58%)
May 01, 2024 25.36 25.75 25.28 25.44 20,415 +0.13(+0.51%)
Apr 30, 2024 25.83 25.93 25.28 25.31 32,028 -0.65(-2.51%)
Apr 29, 2024 25.54 25.97 25.47 25.96 38,532 +0.66(+2.61%)
Apr 26, 2024 25.28 25.51 25.16 25.30 43,546 +0.00(+0.00%)
Apr 25, 2024 25.39 25.62 25.16 25.30 54,452 -0.27(-1.04%)
Apr 24, 2024 25.53 25.67 25.23 25.56 36,689 -0.01(-0.04%)
Apr 23, 2024 24.85 25.79 24.85 25.57 54,610 +0.72(+2.89%)
Apr 22, 2024 24.90 25.23 24.79 24.85 36,286 +0.17(+0.68%)
Apr 19, 2024 24.79 24.79 24.54 24.69 21,695 +0.03(+0.12%)
Apr 18, 2024 24.88 25.11 24.57 24.66 58,514 -0.23(-0.91%)
Apr 17, 2024 25.90 25.90 24.84 24.88 125,902 -0.92(-3.55%)
Apr 16, 2024 25.87 26.14 25.62 25.80 76,345 +0.03(+0.11%)
Apr 15, 2024 26.19 26.29 25.69 25.77 41,169 +0.08(+0.31%)
Apr 12, 2024 26.20 26.20 25.53 25.69 42,272 -0.60(-2.29%)
Apr 11, 2024 26.71 26.71 26.00 26.29 108,515 -0.40(-1.51%)
Apr 10, 2024 26.87 27.04 26.64 26.70 37,441 -0.49(-1.81%)
Apr 09, 2024 26.96 27.27 26.90 27.19 50,638 +0.12(+0.44%)
Apr 08, 2024 27.27 27.52 27.01 27.07 21,228 -0.04(-0.15%)
Apr 05, 2024 26.94 27.17 26.82 27.11 25,420 +0.07(+0.26%)
Apr 04, 2024 27.35 27.49 26.92 27.04 46,564 -0.16(-0.58%)
Apr 03, 2024 27.25 27.54 27.11 27.20 29,131 -0.21(-0.76%)
Apr 02, 2024 27.64 27.64 27.13 27.41 36,346 -0.15(-0.54%)
Apr 01, 2024 27.79 27.84 27.38 27.55 51,401 +0.00(+0.00%)
Mar 28, 2024 28.14 28.27 27.55 27.55 52,952 -0.46(-1.65%)
Mar 27, 2024 28.21 28.23 27.81 28.02 52,278 -0.10(-0.35%)
Mar 26, 2024 28.28 28.32 27.88 28.12 55,438 -0.03(-0.11%)
Mar 25, 2024 27.73 28.15 27.64 28.15 29,803 +0.30(+1.06%)
Mar 22, 2024 28.19 28.27 27.59 27.85 39,830 -0.37(-1.33%)
Mar 21, 2024 28.18 28.43 27.91 28.22 43,858 +0.09(+0.32%)
Mar 20, 2024 27.39 28.21 27.30 28.14 61,322 +0.45(+1.64%)
Mar 19, 2024 26.90 27.73 26.84 27.68 71,272 +0.74(+2.74%)
Mar 18, 2024 26.93 27.27 26.82 26.94 95,361 +0.25(+0.95%)
Mar 15, 2024 26.39 26.98 26.33 26.69 151,054 +0.28(+1.07%)
Mar 14, 2024 27.17 27.29 26.36 26.41 73,491 -0.61(-2.27%)
Mar 13, 2024 27.50 27.67 26.83 27.02 49,166 -0.40(-1.45%)
Mar 12, 2024 27.50 27.55 27.14 27.42 115,848 +0.23(+0.86%)
Mar 11, 2024 27.62 27.93 27.00 27.19 180,787 +1.58(+6.19%)
Mar 08, 2024 25.87 26.10 25.49 25.60 29,884 -0.26(-1.01%)
Mar 07, 2024 26.08 26.29 25.73 25.86 28,623 -0.21(-0.82%)
Mar 06, 2024 25.86 26.35 25.86 26.08 28,822 +0.35(+1.36%)
Mar 05, 2024 25.40 25.86 25.40 25.73 65,793 +0.09(+0.34%)
Mar 04, 2024 25.58 25.94 24.89 25.64 99,282 +0.07(+0.27%)
Mar 01, 2024 25.68 26.07 24.81 25.57 88,020 +0.19(+0.77%)
Feb 29, 2024 26.23 27.16 25.06 25.38 342,403 +0.23(+0.93%)
Feb 28, 2024 24.48 25.28 24.48 25.15 65,560 +0.47(+1.89%)
Feb 27, 2024 24.78 25.20 24.65 24.68 43,527 -0.03(-0.12%)
Feb 26, 2024 24.69 25.02 24.54 24.71 59,197 -0.01(-0.04%)
Feb 23, 2024 24.78 24.82 24.59 24.72 30,261 -0.07(-0.27%)
Feb 22, 2024 25.05 25.37 24.65 24.79 47,662 -0.26(-1.05%)
Feb 21, 2024 25.26 25.39 24.66 25.05 36,503 -0.28(-1.11%)
Feb 20, 2024 25.35 25.57 25.12 25.33 30,718 -0.27(-1.06%)
Feb 16, 2024 25.26 25.82 25.26 25.60 42,020 +0.12(+0.46%)
Feb 15, 2024 25.68 25.69 25.23 25.49 29,467 -0.11(-0.42%)
Feb 14, 2024 25.01 25.61 24.75 25.59 31,356 +1.01(+4.11%)
Feb 13, 2024 25.22 25.46 24.48 24.58 42,268 -1.09(-4.24%)
Feb 12, 2024 25.40 25.83 25.26 25.67 58,455 +0.56(+2.24%)
Feb 09, 2024 24.88 25.23 24.88 25.11 52,709 +0.24(+0.98%)
Feb 08, 2024 24.91 25.01 24.77 24.86 58,997 +0.06(+0.24%)
Feb 07, 2024 24.89 25.07 24.64 24.81 45,552 -0.08(-0.31%)
Feb 06, 2024 25.30 25.67 24.88 24.88 34,758 -0.28(-1.12%)
Feb 05, 2024 24.89 25.20 24.74 25.17 50,522 +0.19(+0.78%)
Feb 02, 2024 24.94 25.15 24.82 24.97 50,323 -0.08(-0.31%)
Feb 01, 2024 24.16 25.07 24.12 25.05 57,672 +0.87(+3.62%)
Jan 31, 2024 24.48 24.88 24.17 24.17 51,969 -0.39(-1.58%)
Jan 30, 2024 24.62 24.92 24.32 24.56 33,193 -0.01(-0.04%)
Jan 29, 2024 24.71 25.17 24.55 24.57 36,313 -0.26(-1.06%)
Jan 26, 2024 24.78 25.35 24.65 24.83 25,968 +0.06(+0.24%)
Jan 25, 2024 24.88 25.18 24.58 24.78 43,843 -0.15(-0.58%)
Jan 24, 2024 25.20 25.31 24.75 24.92 69,699 -0.14(-0.54%)
Jan 23, 2024 25.17 25.40 24.98 25.06 24,472 -0.12(-0.46%)
Jan 22, 2024 24.55 25.25 24.55 25.17 63,304 +0.62(+2.53%)
Jan 19, 2024 24.81 24.81 24.54 24.55 29,740 -0.32(-1.29%)
Jan 18, 2024 24.57 24.91 24.55 24.87 66,413 +0.43(+1.75%)
Jan 17, 2024 24.72 24.78 24.27 24.45 60,355 -0.35(-1.41%)
Jan 16, 2024 25.29 25.36 24.67 24.80 44,869 -0.51(-2.03%)
Jan 12, 2024 25.69 25.77 25.29 25.31 33,151 -0.21(-0.84%)
Jan 11, 2024 25.45 25.98 25.28 25.52 40,626 -0.07(-0.27%)
Jan 10, 2024 25.68 25.73 25.26 25.59 36,517 +0.10(+0.38%)
Jan 09, 2024 25.92 25.97 25.50 25.50 22,368 -0.57(-2.20%)
Jan 08, 2024 25.78 26.37 25.75 26.07 40,619 +0.40(+1.55%)
Jan 05, 2024 25.82 26.11 25.57 25.67 34,192 -0.24(-0.94%)
Jan 04, 2024 26.03 26.10 25.77 25.91 43,236 +0.01(+0.04%)
Jan 03, 2024 26.23 26.35 25.75 25.90 38,074 -0.44(-1.66%)
Jan 02, 2024 26.47 26.64 26.29 26.34 67,454 -0.13(-0.48%)
Dec 29, 2023 26.93 26.93 26.46 26.47 26,099 -0.42(-1.57%)
Dec 28, 2023 26.66 27.03 26.57 26.89 37,779 +0.22(+0.82%)
Dec 27, 2023 26.48 26.73 26.23 26.67 54,852 +0.17(+0.66%)
Dec 26, 2023 26.50 26.59 26.01 26.50 48,779 +0.13(+0.48%)
Dec 22, 2023 26.35 26.69 26.30 26.37 30,666 +0.14(+0.52%)
Dec 21, 2023 26.21 26.31 25.80 26.23 106,524 +0.37(+1.43%)
Dec 20, 2023 25.77 26.21 25.56 25.86 99,614 +0.09(+0.34%)
Dec 19, 2023 25.73 25.94 25.60 25.78 38,522 +0.28(+1.10%)
Dec 18, 2023 25.65 25.72 25.14 25.50 72,705 +0.04(+0.15%)
Dec 15, 2023 25.51 25.68 25.36 25.46 108,077 -0.03(-0.11%)
Dec 14, 2023 25.32 25.69 25.16 25.49 75,877 +0.39(+1.57%)
Dec 13, 2023 25.30 25.30 24.57 25.09 68,426 -0.09(-0.34%)
Dec 12, 2023 25.03 25.39 25.03 25.18 62,471 +0.00(+0.00%)
Dec 11, 2023 25.54 25.57 25.08 25.18 56,855 -0.35(-1.36%)
Dec 08, 2023 25.76 25.76 25.34 25.52 43,542 +0.23(+0.91%)
Dec 07, 2023 25.39 25.44 25.12 25.29 58,679 -0.13(-0.49%)
Dec 06, 2023 25.79 25.97 25.32 25.42 45,387 -0.29(-1.12%)
Dec 05, 2023 25.72 26.00 25.40 25.71 36,394 -0.25(-0.96%)
Dec 04, 2023 26.14 26.35 25.61 25.96 78,417 +0.08(+0.30%)
Dec 01, 2023 25.84 26.43 25.61 25.88 92,473 +0.04(+0.15%)
Nov 30, 2023 25.13 26.18 24.98 25.84 208,774 +0.54(+2.13%)
Nov 29, 2023 24.92 25.83 24.90 25.30 127,380 +0.61(+2.46%)
Nov 28, 2023 24.62 25.12 24.46 24.70 194,873 +0.21(+0.87%)
Nov 27, 2023 25.13 27.63 24.38 24.48 318,946 +0.54(+2.25%)
Nov 24, 2023 23.66 23.95 23.60 23.95 28,129 +0.28(+1.18%)
Nov 22, 2023 23.79 24.01 23.50 23.67 36,155 +0.04(+0.16%)
Nov 21, 2023 23.96 24.04 23.49 23.63 43,887 -0.35(-1.45%)
Nov 20, 2023 24.30 24.43 23.88 23.97 53,124 -0.33(-1.35%)
Nov 17, 2023 24.30 24.41 24.07 24.30 40,268 +0.04(+0.16%)
Nov 16, 2023 24.79 24.84 24.08 24.26 31,845 -0.71(-2.85%)
Nov 15, 2023 24.89 25.12 24.60 24.98 43,137 +0.43(+1.77%)
Nov 14, 2023 23.77 24.56 23.69 24.54 60,867 +0.98(+4.17%)
Nov 13, 2023 23.32 23.82 23.29 23.56 38,993 -0.07(-0.29%)
Nov 10, 2023 23.35 23.69 23.12 23.63 42,391 +0.27(+1.15%)
Nov 09, 2023 23.96 23.96 23.25 23.36 31,275 -0.63(-2.61%)
Nov 08, 2023 24.42 24.59 23.93 23.98 24,235 -0.43(-1.77%)
Nov 07, 2023 24.72 24.84 24.27 24.42 45,765 -0.43(-1.74%)
Nov 06, 2023 24.39 24.92 24.32 24.85 37,048 +0.46(+1.90%)
Nov 03, 2023 24.13 24.57 24.13 24.39 78,223 +0.33(+1.36%)
Nov 02, 2023 24.23 24.31 23.94 24.06 62,294 +0.10(+0.40%)
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.