Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 28.09 28.09 28.09 28.09 2 -0.42(-1.48%)
Apr 29, 2024 28.57 28.57 28.51 28.51 523 +0.03(+0.11%)
Apr 26, 2024 28.48 28.48 28.48 28.48 121 +0.39(+1.38%)
Apr 25, 2024 27.88 28.09 27.88 28.09 928 -0.07(-0.25%)
Apr 24, 2024 28.16 28.16 28.16 28.16 197 +0.01(+0.04%)
Apr 23, 2024 28.15 28.15 28.15 28.15 50 +0.42(+1.51%)
Apr 22, 2024 27.74 27.74 27.73 27.73 591 +0.25(+0.91%)
Apr 19, 2024 27.69 27.69 27.48 27.48 266 -0.39(-1.39%)
Apr 18, 2024 27.87 27.87 27.87 27.87 9 -0.20(-0.70%)
Apr 17, 2024 28.07 28.07 28.07 28.07 52 -0.29(-1.03%)
Apr 16, 2024 28.36 28.36 28.36 28.36 32 +0.00(+0.01%)
Apr 15, 2024 28.35 28.35 28.35 28.35 31 -0.39(-1.35%)
Apr 12, 2024 28.70 28.74 28.70 28.74 219 -0.44(-1.50%)
Apr 11, 2024 29.18 29.18 29.18 29.18 29 +0.31(+1.07%)
Apr 10, 2024 28.87 28.87 28.87 28.87 56 -0.11(-0.39%)
Apr 09, 2024 28.92 28.98 28.86 28.98 1,786 -0.08(-0.28%)
Apr 08, 2024 29.07 29.07 29.07 29.07 12 -0.07(-0.25%)
Apr 05, 2024 29.11 29.14 29.11 29.14 324 +0.41(+1.44%)
Apr 04, 2024 28.72 28.72 28.72 28.72 10 -0.38(-1.30%)
Apr 03, 2024 29.10 29.10 29.10 29.10 126 +0.08(+0.29%)
Apr 02, 2024 29.02 29.02 29.02 29.02 51 -0.27(-0.91%)
Apr 01, 2024 29.26 29.29 29.26 29.29 342 -0.04(-0.14%)
Mar 28, 2024 29.30 29.33 29.26 29.33 6,034 +0.10(+0.33%)
Mar 27, 2024 29.13 29.23 29.10 29.23 271 +0.10(+0.34%)
Mar 26, 2024 29.29 29.29 29.13 29.13 341 -0.11(-0.37%)
Mar 25, 2024 29.24 29.24 29.24 29.24 25 -0.15(-0.51%)
Mar 22, 2024 29.41 29.41 29.39 29.39 398 +0.01(+0.05%)
Mar 21, 2024 29.41 29.41 29.37 29.37 361 +0.23(+0.80%)
Mar 20, 2024 29.14 29.14 29.14 29.14 49 +0.24(+0.82%)
Mar 19, 2024 28.90 28.90 28.90 28.90 45 +0.25(+0.88%)
Mar 18, 2024 28.75 28.75 28.65 28.65 890 +0.17(+0.59%)
Mar 15, 2024 28.48 28.48 28.48 28.48 502 -0.32(-1.10%)
Mar 14, 2024 28.80 28.80 28.80 28.80 114 -0.06(-0.22%)
Mar 13, 2024 28.85 28.92 28.84 28.86 627 -0.07(-0.23%)
Mar 12, 2024 28.82 28.93 28.82 28.93 709 +0.46(+1.60%)
Mar 11, 2024 28.44 28.47 28.44 28.47 208 -0.12(-0.44%)
Mar 08, 2024 28.60 28.60 28.60 28.60 180 -0.34(-1.17%)
Mar 07, 2024 28.94 28.94 28.92 28.94 964 +0.38(+1.33%)
Mar 06, 2024 28.63 28.63 28.56 28.56 576 +0.17(+0.58%)
Mar 05, 2024 28.39 28.39 28.39 28.39 7 -0.35(-1.21%)
Mar 04, 2024 28.84 28.84 28.74 28.74 477 +0.01(+0.02%)
Mar 01, 2024 28.75 28.75 28.71 28.73 414 +0.26(+0.92%)
Feb 29, 2024 28.37 28.47 28.37 28.47 252 +0.19(+0.66%)
Feb 28, 2024 28.31 28.32 28.28 28.28 841 +0.00(+0.00%)
Feb 27, 2024 28.23 28.28 28.18 28.28 3,026 +0.01(+0.02%)
Feb 26, 2024 28.34 28.34 28.28 28.28 493 -0.00(-0.00%)
Feb 23, 2024 28.30 28.30 28.28 28.28 498 +0.08(+0.27%)
Feb 22, 2024 28.22 28.22 28.19 28.20 461 +0.76(+2.78%)
Feb 21, 2024 27.44 27.44 27.44 27.44 37 -0.11(-0.41%)
Feb 20, 2024 27.55 27.55 27.55 27.55 14 -0.22(-0.78%)
Feb 16, 2024 27.83 27.83 27.77 27.77 671 -0.17(-0.60%)
Feb 15, 2024 27.94 27.94 27.94 27.94 16 +0.10(+0.36%)
Feb 14, 2024 27.83 27.83 27.83 27.83 50 +0.32(+1.16%)
Feb 13, 2024 27.51 27.51 27.51 27.51 149 -0.34(-1.23%)
Feb 12, 2024 27.86 27.86 27.86 27.86 36 -0.10(-0.37%)
Feb 09, 2024 27.96 27.96 27.96 27.96 100 +0.24(+0.85%)
Feb 08, 2024 27.73 27.73 27.73 27.73 145 +0.09(+0.31%)
Feb 07, 2024 27.39 27.64 27.39 27.64 360 +0.34(+1.26%)
Feb 06, 2024 27.30 27.30 27.30 27.30 6 -0.07(-0.26%)
Feb 05, 2024 27.32 27.37 27.31 27.37 733 -0.05(-0.19%)
Feb 02, 2024 27.42 27.42 27.42 27.42 100 +0.41(+1.53%)
Feb 01, 2024 27.00 27.00 27.00 27.00 11 +0.40(+1.52%)
Jan 31, 2024 26.78 26.78 26.60 26.60 439 -0.37(-1.38%)
Jan 30, 2024 26.97 26.97 26.97 26.97 50 +0.07(+0.27%)
Jan 29, 2024 26.69 26.90 26.68 26.90 1,459 +0.20(+0.75%)
Jan 26, 2024 26.70 26.70 26.70 26.70 100 +0.02(+0.08%)
Jan 25, 2024 26.68 26.68 26.68 26.68 95 +0.13(+0.48%)
Jan 24, 2024 26.67 26.67 26.55 26.55 295 +0.06(+0.22%)
Jan 23, 2024 26.49 26.49 26.49 26.49 36 +0.01(+0.05%)
Jan 22, 2024 26.48 26.48 26.48 26.48 65 +0.14(+0.53%)
Jan 19, 2024 26.34 26.34 26.34 26.34 102 +0.36(+1.37%)
Jan 18, 2024 25.98 25.98 25.98 25.98 122 +0.29(+1.12%)
Jan 17, 2024 25.69 25.69 25.69 25.69 9 -0.11(-0.42%)
Jan 16, 2024 25.86 25.86 25.78 25.80 992 -0.05(-0.18%)
Jan 12, 2024 25.85 25.85 25.84 25.85 486 +0.05(+0.21%)
Jan 11, 2024 25.64 25.79 25.64 25.79 294 +0.09(+0.36%)
Jan 10, 2024 25.70 25.70 25.70 25.70 170 +0.20(+0.80%)
Jan 09, 2024 25.47 25.50 25.47 25.50 608 +0.02(+0.09%)
Jan 08, 2024 25.47 25.47 25.47 25.47 103 +0.48(+1.92%)
Jan 05, 2024 24.99 24.99 24.99 24.99 100 -0.00(-0.02%)
Jan 04, 2024 25.11 25.11 25.00 25.00 221 -0.10(-0.40%)
Jan 03, 2024 25.10 25.10 25.10 25.10 47 -0.23(-0.90%)
Jan 02, 2024 25.50 25.50 25.33 25.33 462 -0.27(-1.05%)
Dec 29, 2023 25.58 25.60 25.58 25.60 908 -0.05(-0.20%)
Dec 28, 2023 25.65 25.65 25.65 25.65 32 +0.00(+0.01%)
Dec 27, 2023 25.64 25.65 25.63 25.65 486 -0.04(-0.14%)
Dec 26, 2023 25.73 25.73 25.68 25.68 343 +0.10(+0.37%)
Dec 22, 2023 25.59 25.59 25.59 25.59 100 +0.01(+0.02%)
Dec 21, 2023 25.47 25.58 25.47 25.58 209 +0.24(+0.94%)
Dec 20, 2023 25.45 25.45 25.34 25.34 274 -0.31(-1.21%)
Dec 19, 2023 25.66 25.66 25.66 25.66 7 +0.10(+0.38%)
Dec 18, 2023 25.57 25.57 25.56 25.56 699 +0.16(+0.65%)
Dec 15, 2023 25.40 25.40 25.40 25.40 100 +0.05(+0.18%)
Dec 14, 2023 25.35 25.35 25.35 25.35 70 +0.03(+0.13%)
Dec 13, 2023 25.32 25.32 25.32 25.32 13 +0.27(+1.09%)
Dec 12, 2023 24.94 25.04 24.94 25.04 265 +0.13(+0.53%)
Dec 11, 2023 24.75 24.91 24.75 24.91 410 +0.19(+0.77%)
Dec 08, 2023 24.65 24.73 24.65 24.72 339 +0.14(+0.59%)
Dec 07, 2023 24.58 24.58 24.58 24.58 21 +0.20(+0.80%)
Dec 06, 2023 24.43 24.43 24.38 24.38 2,023 -0.16(-0.64%)
Dec 05, 2023 24.54 24.54 24.54 24.54 38 -0.05(-0.22%)
Dec 04, 2023 24.55 24.59 24.55 24.59 368 -0.18(-0.73%)
Dec 01, 2023 24.77 24.77 24.77 24.77 100 +0.16(+0.64%)
Nov 30, 2023 24.62 24.62 24.62 24.62 3 +0.06(+0.23%)
Nov 29, 2023 24.75 24.75 24.55 24.56 1,891 -0.05(-0.20%)
Nov 28, 2023 24.65 24.65 24.61 24.61 205 -0.06(-0.24%)
Nov 27, 2023 24.67 24.67 24.67 24.67 962 -0.02(-0.08%)
Nov 24, 2023 24.69 24.69 24.69 24.69 100 -0.00(-0.01%)
Nov 22, 2023 24.69 24.69 24.69 24.69 100 +0.08(+0.31%)
Nov 21, 2023 24.59 24.61 24.59 24.61 228 -0.02(-0.08%)
Nov 20, 2023 24.53 24.63 24.53 24.63 1,031 +0.20(+0.80%)
Nov 17, 2023 24.41 24.44 24.41 24.44 546 +0.12(+0.49%)
Nov 16, 2023 24.32 24.32 24.32 24.32 1 -0.02(-0.09%)
Nov 15, 2023 24.34 24.34 24.34 24.34 7 -0.05(-0.20%)
Nov 14, 2023 24.39 24.39 24.39 24.39 38 +0.42(+1.77%)
Nov 13, 2023 23.96 23.96 23.96 23.96 22 +0.04(+0.16%)
Nov 10, 2023 23.93 23.93 23.93 23.93 100 +0.41(+1.75%)
Nov 09, 2023 23.51 23.51 23.51 23.51 3 -0.11(-0.47%)
Nov 08, 2023 23.63 23.63 23.63 23.63 67 +0.05(+0.22%)
Nov 07, 2023 23.58 23.58 23.58 23.58 35 +0.09(+0.40%)
Nov 06, 2023 23.48 23.48 23.48 23.48 51 -0.02(-0.09%)
Nov 03, 2023 23.39 23.50 23.39 23.50 543 +0.19(+0.82%)
Nov 02, 2023 23.30 23.31 23.30 23.31 145 +0.39(+1.69%)
Nov 01, 2023 22.92 22.92 22.92 22.92 21 +0.27(+1.21%)
Oct 31, 2023 22.65 22.65 22.65 22.65 0 +0.17(+0.75%)
Oct 30, 2023 22.48 22.48 22.48 22.48 11 +0.24(+1.08%)
Oct 27, 2023 22.24 22.24 22.24 22.24 100 -0.09(-0.42%)
Oct 26, 2023 22.33 22.33 22.33 22.33 93 -0.26(-1.17%)
Oct 25, 2023 22.60 22.60 22.60 22.60 11 -0.31(-1.34%)
Oct 24, 2023 22.90 22.90 22.90 22.90 2 +0.13(+0.57%)
Oct 23, 2023 22.68 22.77 22.68 22.77 136 -0.05(-0.23%)
Oct 20, 2023 22.83 22.83 22.83 22.83 100 -0.33(-1.43%)
Oct 19, 2023 23.16 23.16 23.16 23.16 30 -0.19(-0.79%)
Oct 18, 2023 23.34 23.34 23.34 23.34 22 -0.27(-1.13%)
Oct 17, 2023 23.61 23.61 23.61 23.61 16 +0.01(+0.05%)
Oct 16, 2023 23.60 23.60 23.60 23.60 37 +0.27(+1.15%)
Oct 13, 2023 23.33 23.33 23.33 23.33 100 -0.12(-0.51%)
Oct 12, 2023 23.45 23.45 23.45 23.45 6 -0.20(-0.86%)
Oct 11, 2023 23.65 23.65 23.65 23.65 0 +0.02(+0.08%)
Oct 10, 2023 23.63 23.63 23.63 23.63 15 +0.16(+0.70%)
Oct 09, 2023 23.47 23.47 23.47 23.47 15 +0.17(+0.74%)
Oct 06, 2023 23.30 23.30 23.30 23.30 100 +0.30(+1.28%)
Oct 05, 2023 23.00 23.00 23.00 23.00 27 -0.03(-0.12%)
Oct 04, 2023 23.03 23.03 23.03 23.03 3 +0.16(+0.71%)
Oct 03, 2023 22.98 22.98 22.87 22.87 1,145 -0.35(-1.49%)
Oct 02, 2023 23.21 23.21 23.21 23.21 6 -0.03(-0.13%)
Sep 29, 2023 23.24 23.24 23.24 23.24 100 -0.12(-0.52%)
Sep 28, 2023 23.45 23.45 23.37 23.37 108 +0.26(+1.14%)
Sep 27, 2023 23.10 23.10 23.10 23.10 15 +0.06(+0.24%)
Sep 26, 2023 23.05 23.05 23.05 23.05 0 -0.31(-1.33%)
Sep 25, 2023 23.36 23.36 23.36 23.36 115 +0.07(+0.32%)
Sep 22, 2023 23.28 23.28 23.28 23.28 100 +0.04(+0.18%)
Sep 21, 2023 23.24 23.24 23.24 23.24 9 -0.43(-1.80%)
Sep 20, 2023 23.67 23.67 23.67 23.67 224 -0.18(-0.77%)
Sep 19, 2023 23.85 23.85 23.85 23.85 35 -0.04(-0.15%)
Sep 18, 2023 23.89 23.89 23.89 23.89 206 +0.07(+0.27%)
Sep 15, 2023 23.82 23.82 23.82 23.82 0 -0.35(-1.46%)
Sep 14, 2023 24.10 24.19 24.10 24.18 314 +0.18(+0.74%)
Sep 13, 2023 24.00 24.00 24.00 24.00 2 -0.04(-0.15%)
Sep 12, 2023 24.15 24.15 24.04 24.04 106 -0.21(-0.86%)
Sep 11, 2023 24.37 24.37 24.24 24.24 600 +0.07(+0.27%)
Sep 08, 2023 24.18 24.18 24.18 24.18 100 +0.03(+0.12%)
Sep 07, 2023 24.15 24.15 24.15 24.15 131 -0.10(-0.43%)
Sep 06, 2023 24.22 24.25 24.22 24.25 747 -0.07(-0.29%)
Sep 05, 2023 24.32 24.32 24.32 24.32 5 -0.21(-0.85%)
Sep 01, 2023 24.53 24.53 24.53 24.53 100 +0.15(+0.62%)
Aug 31, 2023 24.38 24.38 24.38 24.38 17 +0.02(+0.08%)
Aug 30, 2023 24.36 24.36 24.36 24.36 0 +0.13(+0.56%)
Aug 29, 2023 23.86 24.23 23.86 24.23 702 +0.31(+1.31%)
Aug 28, 2023 23.91 23.91 23.91 23.91 3 +0.17(+0.72%)
Aug 25, 2023 23.74 23.74 23.74 23.74 0 +0.16(+0.67%)
Aug 24, 2023 23.58 23.58 23.58 23.58 0 -0.28(-1.17%)
Aug 23, 2023 23.90 23.90 23.86 23.86 434 +0.22(+0.93%)
Aug 22, 2023 23.64 23.64 23.64 23.64 5 -0.04(-0.15%)
Aug 21, 2023 23.68 23.68 23.68 23.68 39 +0.16(+0.70%)
Aug 18, 2023 23.51 23.51 23.51 23.51 100 +0.04(+0.18%)
Aug 17, 2023 23.46 23.47 23.46 23.47 133 -0.26(-1.09%)
Aug 16, 2023 23.73 23.73 23.73 23.73 22 -0.16(-0.66%)
Aug 15, 2023 23.89 23.89 23.89 23.89 14 -0.20(-0.84%)
Aug 14, 2023 24.09 24.09 24.09 24.09 2 +0.17(+0.73%)
Aug 11, 2023 23.92 23.92 23.92 23.92 100 +0.01(+0.04%)
Aug 10, 2023 23.91 23.91 23.91 23.91 42 +0.00(+0.01%)
Aug 09, 2023 23.90 23.90 23.90 23.90 40 -0.14(-0.56%)
Aug 08, 2023 24.04 24.04 24.04 24.04 102 -0.14(-0.58%)
Aug 07, 2023 24.18 24.18 24.18 24.18 0 +0.22(+0.90%)
Aug 04, 2023 23.96 23.96 23.96 23.96 100 -0.31(-1.27%)
Aug 03, 2023 24.27 24.27 24.27 24.27 23 -0.06(-0.24%)
Aug 02, 2023 24.33 24.33 24.33 24.33 23 -0.33(-1.33%)
Aug 01, 2023 24.66 24.66 24.66 24.66 26 +0.08(+0.32%)
Jul 31, 2023 24.58 24.58 24.58 24.58 93 +0.11(+0.45%)
Jul 28, 2023 24.53 24.53 24.47 24.47 204 +0.14(+0.58%)
Jul 27, 2023 24.33 24.33 24.33 24.33 0 -0.19(-0.79%)
Jul 26, 2023 24.54 24.55 24.47 24.52 2,215 -0.10(-0.42%)
Jul 25, 2023 24.62 24.62 24.62 24.62 15 +0.10(+0.42%)
Jul 24, 2023 24.52 24.53 24.52 24.52 834 +0.06(+0.25%)
Jul 21, 2023 24.47 24.47 24.46 24.46 104 +0.01(+0.04%)
Jul 20, 2023 24.65 24.65 24.45 24.45 222 -0.16(-0.63%)
Jul 19, 2023 24.61 24.61 24.61 24.61 151 -0.00(-0.01%)
Jul 18, 2023 24.61 24.61 24.61 24.61 32 +0.14(+0.59%)
Jul 17, 2023 24.46 24.46 24.46 24.46 24 +0.20(+0.81%)
Jul 14, 2023 24.27 24.27 24.27 24.27 118 -0.08(-0.31%)
Jul 13, 2023 24.34 24.34 24.34 24.34 1 +0.11(+0.45%)
Jul 12, 2023 24.23 24.23 24.23 24.23 1 +0.07(+0.28%)
Jul 11, 2023 24.17 24.17 24.17 24.17 0 +0.19(+0.79%)
Jul 10, 2023 23.98 23.98 23.98 23.98 5 +0.22(+0.94%)
Jul 07, 2023 23.76 23.76 23.76 23.76 0 -0.04(-0.16%)
Jul 06, 2023 23.79 23.79 23.79 23.79 16 -0.17(-0.72%)
Jul 05, 2023 23.97 23.97 23.97 23.97 6 -0.10(-0.42%)
Jul 03, 2023 24.02 24.07 24.02 24.07 185 -0.05(-0.20%)
Jun 30, 2023 24.12 24.12 24.12 24.12 100 +0.30(+1.25%)
Jun 29, 2023 23.78 23.82 23.78 23.82 1,049 +0.21(+0.89%)
Jun 28, 2023 23.61 23.61 23.61 23.61 4 -0.01(-0.06%)
Jun 27, 2023 23.62 23.62 23.62 23.62 10 +0.36(+1.56%)
Jun 26, 2023 23.29 23.30 23.26 23.26 403 -0.00(-0.02%)
Jun 23, 2023 23.27 23.27 23.27 23.27 100 -0.13(-0.57%)
Jun 22, 2023 23.38 23.40 23.38 23.40 2,016 +0.01(+0.04%)
Jun 21, 2023 23.40 23.40 23.39 23.39 1,826 -0.03(-0.14%)
Jun 20, 2023 23.42 23.42 23.42 23.42 0 -0.17(-0.73%)
Jun 16, 2023 23.59 23.59 23.59 23.59 100 -0.09(-0.37%)
Jun 15, 2023 23.68 23.68 23.68 23.68 48 +0.33(+1.43%)
Jun 14, 2023 23.35 23.35 23.35 23.35 191 +0.02(+0.07%)
Jun 13, 2023 23.33 23.33 23.33 23.33 59 +0.22(+0.93%)
Jun 12, 2023 23.12 23.12 23.12 23.12 1 +0.23(+1.00%)
Jun 09, 2023 22.90 22.90 22.89 22.89 202 -0.01(-0.04%)
Jun 08, 2023 22.89 22.90 22.89 22.90 191 +0.11(+0.49%)
Jun 07, 2023 22.81 22.82 22.78 22.78 301 -0.02(-0.08%)
Jun 06, 2023 22.72 22.80 22.72 22.80 482 +0.09(+0.38%)
Jun 05, 2023 22.75 22.75 22.70 22.71 391 -0.06(-0.27%)
Jun 02, 2023 22.78 22.78 22.78 22.78 100 +0.47(+2.09%)
Jun 01, 2023 22.40 22.40 22.31 22.31 130 +0.06(+0.29%)
May 31, 2023 22.23 22.25 22.23 22.25 106 -0.14(-0.64%)
May 30, 2023 22.39 22.39 22.39 22.39 8 -0.03(-0.16%)
May 26, 2023 22.42 22.42 22.42 22.42 100 +0.33(+1.48%)
May 25, 2023 22.00 22.10 22.00 22.10 218 +0.19(+0.87%)
May 24, 2023 21.90 21.91 21.90 21.91 2,028 -0.11(-0.50%)
May 23, 2023 22.02 22.02 22.02 22.02 21 -0.25(-1.13%)
May 22, 2023 22.27 22.27 22.27 22.27 1 -0.03(-0.14%)
May 19, 2023 22.29 22.30 22.29 22.30 178 -0.03(-0.14%)
May 18, 2023 22.22 22.33 22.22 22.33 140 +0.21(+0.94%)
May 17, 2023 22.13 22.13 22.10 22.12 2,191 +0.27(+1.25%)
May 16, 2023 21.92 21.92 21.85 21.85 864 -0.18(-0.84%)
May 15, 2023 21.94 22.03 21.94 22.03 1,075 +0.09(+0.42%)
May 12, 2023 21.86 21.94 21.86 21.94 107 -0.00(-0.02%)
May 11, 2023 21.90 21.95 21.90 21.95 6,508 -0.09(-0.42%)
May 10, 2023 22.04 22.04 22.04 22.04 55 +0.04(+0.19%)
May 09, 2023 22.02 22.02 22.00 22.00 306 -0.07(-0.30%)
May 08, 2023 22.06 22.06 22.06 22.06 20 +0.09(+0.40%)
May 05, 2023 21.98 21.98 21.97 21.97 146 +0.45(+2.09%)
May 04, 2023 21.52 21.52 21.52 21.52 10 -0.22(-1.02%)
May 03, 2023 21.74 21.74 21.74 21.74 0 -0.18(-0.81%)
May 02, 2023 22.14 22.14 21.92 21.92 277 -0.22(-1.00%)
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.