Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 27.11 27.14 26.93 27.14 256,173 -0.22(-0.80%)
Jun 13, 2024 27.71 27.71 27.27 27.36 148,059 -0.55(-1.95%)
Jun 12, 2024 28.05 28.19 27.88 27.91 197,239 +0.34(+1.22%)
Jun 11, 2024 27.67 27.70 27.47 27.57 322,672 -0.40(-1.43%)
Jun 10, 2024 27.74 27.97 27.74 27.97 192,213 +0.12(+0.43%)
Jun 07, 2024 28.01 28.06 27.83 27.85 208,345 -0.44(-1.56%)
Jun 06, 2024 28.24 28.31 28.16 28.29 417,382 +0.05(+0.18%)
Jun 05, 2024 28.29 28.37 28.00 28.24 225,408 -0.02(-0.07%)
Jun 04, 2024 28.42 28.42 28.16 28.26 247,524 -0.30(-1.05%)
Jun 03, 2024 28.68 28.68 28.43 28.56 365,696 +0.06(+0.21%)
May 31, 2024 28.50 28.50 28.29 28.50 281,131 +0.24(+0.85%)
May 30, 2024 28.46 28.46 28.07 28.26 314,973 +0.38(+1.36%)
May 29, 2024 28.06 28.06 27.86 27.88 273,709 -0.46(-1.62%)
May 28, 2024 28.41 28.43 28.23 28.34 208,705 +0.12(+0.43%)
May 24, 2024 28.04 28.23 28.04 28.22 159,252 +0.40(+1.44%)
May 23, 2024 28.21 28.23 27.77 27.82 327,243 -0.23(-0.82%)
May 22, 2024 28.19 28.24 27.84 28.05 265,618 -0.37(-1.30%)
May 21, 2024 28.36 28.43 28.34 28.42 216,519 -0.02(-0.07%)
May 20, 2024 28.43 28.53 28.42 28.44 195,174 +0.05(+0.18%)
May 17, 2024 28.26 28.39 28.21 28.39 293,461 +0.22(+0.78%)
May 16, 2024 28.23 28.30 28.17 28.17 312,467 -0.16(-0.56%)
May 15, 2024 28.28 28.35 28.09 28.33 263,454 +0.26(+0.93%)
May 14, 2024 27.99 28.09 27.98 28.07 486,575 +0.18(+0.65%)
May 13, 2024 27.98 27.98 27.84 27.89 300,666 +0.02(+0.07%)
May 10, 2024 27.95 27.98 27.82 27.87 326,503 +0.01(+0.04%)
May 09, 2024 27.59 27.86 27.59 27.86 245,013 +0.27(+0.98%)
May 08, 2024 27.53 27.59 27.43 27.59 197,423 +0.02(+0.07%)
May 07, 2024 27.57 27.62 27.51 27.57 255,092 +0.00(+0.00%)
May 06, 2024 27.47 27.59 27.47 27.57 390,982 +0.24(+0.88%)
May 03, 2024 27.42 27.45 27.23 27.33 399,884 +0.14(+0.51%)
May 02, 2024 27.05 27.22 26.93 27.19 207,672 +0.41(+1.53%)
May 01, 2024 26.95 27.09 26.70 26.78 263,953 -0.09(-0.33%)
Apr 30, 2024 27.15 27.20 26.87 26.87 306,615 -0.44(-1.61%)
Apr 29, 2024 27.24 27.35 27.13 27.31 284,260 +0.32(+1.19%)
Apr 26, 2024 26.97 27.02 26.87 26.99 269,084 +0.24(+0.90%)
Apr 25, 2024 26.53 26.78 26.48 26.75 468,949 -0.06(-0.22%)
Apr 24, 2024 26.85 26.88 26.73 26.81 446,155 -0.13(-0.48%)
Apr 23, 2024 26.70 26.97 26.65 26.94 331,845 +0.27(+1.01%)
Apr 22, 2024 26.64 26.75 26.52 26.67 413,950 +0.18(+0.68%)
Apr 19, 2024 26.41 26.57 26.41 26.49 264,324 -0.01(-0.04%)
Apr 18, 2024 26.48 26.66 26.43 26.50 215,463 +0.27(+1.03%)
Apr 17, 2024 26.47 26.50 26.23 26.23 452,407 -0.01(-0.04%)
Apr 16, 2024 26.47 26.47 26.23 26.24 467,907 -0.50(-1.87%)
Apr 15, 2024 27.16 27.16 26.70 26.74 416,100 -0.09(-0.34%)
Apr 12, 2024 27.06 27.17 26.78 26.83 476,074 -0.39(-1.43%)
Apr 11, 2024 27.24 27.27 26.97 27.22 270,100 +0.07(+0.26%)
Apr 10, 2024 27.12 27.30 27.05 27.15 571,537 -0.32(-1.16%)
Apr 09, 2024 27.57 27.63 27.38 27.47 254,751 +0.01(+0.04%)
Apr 08, 2024 27.48 27.50 27.39 27.46 218,155 +0.16(+0.59%)
Apr 05, 2024 27.14 27.37 27.12 27.30 429,567 +0.14(+0.50%)
Apr 04, 2024 27.55 27.55 27.14 27.16 322,055 -0.16(-0.57%)
Apr 03, 2024 27.03 27.35 27.03 27.32 197,458 +0.36(+1.34%)
Apr 02, 2024 26.89 26.96 26.86 26.96 621,086 -0.12(-0.46%)
Apr 01, 2024 27.16 27.22 27.03 27.09 449,959 -0.11(-0.39%)
Mar 28, 2024 27.22 27.23 27.21 27.19 169,777 -0.05(-0.18%)
Mar 27, 2024 27.02 27.24 26.96 27.24 525,184 +0.29(+1.08%)
Mar 26, 2024 27.01 27.04 26.94 26.95 311,091 +0.07(+0.26%)
Mar 25, 2024 26.88 26.95 26.83 26.88 391,299 +0.02(+0.07%)
Mar 22, 2024 27.06 27.06 26.84 26.86 193,111 -0.14(-0.52%)
Mar 21, 2024 27.04 27.09 26.95 27.00 159,409 +0.03(+0.11%)
Mar 20, 2024 26.61 26.99 26.61 26.97 262,315 +0.30(+1.12%)
Mar 19, 2024 26.53 26.72 26.53 26.67 212,536 +0.02(+0.08%)
Mar 18, 2024 26.70 26.75 26.60 26.65 115,853 +0.03(+0.11%)
Mar 15, 2024 26.56 26.66 26.53 26.62 141,807 +0.12(+0.45%)
Mar 14, 2024 26.69 26.69 26.39 26.50 175,362 -0.11(-0.41%)
Mar 13, 2024 26.60 26.68 26.56 26.61 153,115 +0.02(+0.08%)
Mar 12, 2024 26.46 26.59 26.36 26.59 202,148 +0.18(+0.68%)
Mar 11, 2024 26.45 26.45 26.28 26.41 245,630 -0.26(-0.97%)
Mar 08, 2024 26.79 26.83 26.64 26.67 246,033 +0.04(+0.15%)
Mar 07, 2024 26.58 26.65 26.52 26.63 224,903 +0.29(+1.10%)
Mar 06, 2024 26.39 26.41 26.27 26.34 310,614 +0.41(+1.58%)
Mar 05, 2024 25.95 26.05 25.86 25.93 209,859 +0.08(+0.31%)
Mar 04, 2024 25.86 25.96 25.81 25.85 278,981 -0.11(-0.42%)
Mar 01, 2024 25.78 25.98 25.69 25.96 298,799 +0.30(+1.17%)
Feb 29, 2024 25.76 25.77 25.55 25.66 262,336 +0.05(+0.20%)
Feb 28, 2024 25.60 25.64 25.51 25.61 323,773 -0.08(-0.31%)
Feb 27, 2024 25.66 25.70 25.62 25.69 267,445 +0.12(+0.45%)
Feb 26, 2024 25.61 25.61 25.47 25.57 424,787 -0.03(-0.10%)
Feb 23, 2024 25.64 25.64 25.53 25.60 290,032 -0.02(-0.08%)
Feb 22, 2024 25.68 25.68 25.52 25.62 231,787 +0.21(+0.83%)
Feb 21, 2024 25.49 25.50 25.30 25.41 254,401 +0.09(+0.36%)
Feb 20, 2024 25.38 25.40 25.27 25.32 263,084 +0.05(+0.20%)
Feb 16, 2024 25.24 25.35 25.15 25.27 197,986 +0.08(+0.32%)
Feb 15, 2024 25.04 25.20 25.00 25.19 415,420 +0.21(+0.84%)
Feb 14, 2024 24.90 24.98 24.86 24.98 281,721 +0.22(+0.89%)
Feb 13, 2024 25.03 25.20 24.65 24.76 315,653 -0.53(-2.10%)
Feb 12, 2024 25.24 25.36 25.22 25.29 330,587 +0.15(+0.60%)
Feb 09, 2024 25.08 25.14 24.99 25.14 314,319 +0.05(+0.18%)
Feb 08, 2024 25.09 25.12 24.98 25.09 352,536 -0.09(-0.34%)
Feb 07, 2024 25.22 25.24 25.12 25.18 265,880 +0.00(+0.00%)
Feb 06, 2024 25.03 25.18 24.98 25.18 295,657 +0.21(+0.84%)
Feb 05, 2024 25.05 25.05 24.88 24.97 303,663 -0.29(-1.13%)
Feb 02, 2024 25.28 25.29 25.16 25.25 295,713 -0.30(-1.19%)
Feb 01, 2024 25.46 25.56 25.33 25.56 298,888 +0.19(+0.75%)
Jan 31, 2024 25.52 25.65 25.30 25.37 248,391 -0.07(-0.28%)
Jan 30, 2024 25.37 25.45 25.30 25.44 285,868 -0.05(-0.20%)
Jan 29, 2024 25.42 25.51 25.29 25.49 216,400 +0.09(+0.35%)
Jan 26, 2024 25.58 25.58 25.33 25.40 235,421 +0.00(+0.00%)
Jan 25, 2024 25.37 25.40 25.25 25.40 389,145 +0.17(+0.67%)
Jan 24, 2024 25.40 25.40 25.22 25.23 421,262 +0.19(+0.76%)
Jan 23, 2024 25.03 25.05 24.91 25.04 221,590 -0.07(-0.28%)
Jan 22, 2024 25.06 25.17 25.02 25.11 235,212 +0.18(+0.72%)
Jan 19, 2024 24.89 24.93 24.73 24.93 356,774 -0.02(-0.08%)
Jan 18, 2024 24.89 24.95 24.81 24.95 248,987 +0.22(+0.89%)
Jan 17, 2024 24.67 24.74 24.57 24.73 287,858 -0.27(-1.06%)
Jan 16, 2024 25.29 25.29 24.96 25.00 256,027 -0.52(-2.02%)
Jan 12, 2024 25.56 25.69 25.44 25.51 259,291 +0.08(+0.31%)
Jan 11, 2024 25.50 25.52 25.20 25.43 329,029 -0.09(-0.37%)
Jan 10, 2024 25.50 25.56 25.46 25.52 318,222 +0.06(+0.26%)
Jan 09, 2024 25.52 25.52 25.42 25.46 157,088 -0.23(-0.90%)
Jan 08, 2024 25.49 25.70 25.43 25.69 287,303 +0.26(+1.02%)
Jan 05, 2024 25.32 25.65 25.32 25.43 186,722 +0.01(+0.04%)
Jan 04, 2024 25.37 25.52 25.33 25.42 230,561 +0.14(+0.55%)
Jan 03, 2024 25.32 25.43 25.14 25.28 326,340 -0.27(-1.06%)
Jan 02, 2024 25.69 25.69 25.51 25.55 219,265 -0.23(-0.91%)
Dec 29, 2023 25.77 25.88 25.74 25.79 296,523 -0.00(-0.02%)
Dec 28, 2023 25.83 25.93 25.78 25.79 242,843 -0.08(-0.31%)
Dec 27, 2023 25.75 25.91 25.73 25.87 217,289 +0.12(+0.47%)
Dec 26, 2023 25.70 25.77 25.65 25.75 325,089 +0.11(+0.43%)
Dec 22, 2023 25.68 25.71 25.55 25.64 297,844 +0.13(+0.51%)
Dec 21, 2023 25.38 25.51 25.32 25.51 402,852 +0.42(+1.67%)
Dec 20, 2023 25.42 25.51 25.06 25.09 358,897 -0.23(-0.91%)
Dec 19, 2023 25.26 25.32 25.18 25.32 321,110 +0.11(+0.44%)
Dec 18, 2023 25.26 25.26 25.11 25.21 399,324 +0.10(+0.40%)
Dec 15, 2023 25.38 25.38 25.10 25.11 184,343 -0.26(-1.02%)
Dec 14, 2023 25.29 25.41 25.05 25.37 288,934 +0.39(+1.56%)
Dec 13, 2023 24.61 24.98 24.44 24.98 445,226 +0.44(+1.79%)
Dec 12, 2023 24.56 24.56 24.39 24.54 294,696 -0.11(-0.43%)
Dec 11, 2023 24.76 24.76 24.57 24.64 346,149 -0.04(-0.14%)
Dec 08, 2023 24.61 24.75 24.56 24.68 246,484 +0.00(+0.00%)
Dec 07, 2023 24.60 24.74 24.52 24.68 234,777 +0.09(+0.37%)
Dec 06, 2023 24.84 24.84 24.57 24.59 250,849 +0.06(+0.24%)
Dec 05, 2023 24.67 24.67 24.50 24.53 526,399 -0.16(-0.65%)
Dec 04, 2023 24.70 24.78 24.61 24.69 223,738 -0.26(-1.04%)
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.