Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 26.49 26.53 26.46 26.53 3,477 -0.08(-0.31%)
Jun 24, 2024 26.67 26.67 26.61 26.61 649 +0.00(+0.02%)
Jun 21, 2024 26.70 26.70 26.60 26.60 1,752 -0.12(-0.44%)
Jun 20, 2024 26.77 26.82 26.65 26.72 3,397 +0.10(+0.39%)
Jun 18, 2024 26.62 26.62 26.62 26.62 102 +0.27(+1.03%)
Jun 17, 2024 26.35 26.35 26.35 26.35 335 +0.14(+0.55%)
Jun 14, 2024 26.10 26.20 26.10 26.20 1,843 +0.04(+0.17%)
Jun 13, 2024 26.09 26.18 26.06 26.16 2,320 -0.05(-0.18%)
Jun 12, 2024 26.31 26.34 26.20 26.20 63,619 +0.20(+0.77%)
Jun 11, 2024 25.95 26.00 25.91 26.00 1,600 -0.16(-0.62%)
Jun 10, 2024 26.03 26.17 26.03 26.17 320 +0.12(+0.47%)
Jun 07, 2024 26.21 26.21 26.04 26.04 168 -0.25(-0.94%)
Jun 06, 2024 26.26 26.29 26.25 26.29 2,070 +0.07(+0.27%)
Jun 05, 2024 26.07 26.22 26.07 26.22 818 +0.36(+1.37%)
Jun 04, 2024 25.81 25.86 25.72 25.86 451 -0.32(-1.21%)
Jun 03, 2024 26.31 26.31 26.13 26.18 665 +0.25(+0.96%)
May 31, 2024 25.95 25.95 25.70 25.93 4,097 -0.22(-0.84%)
May 30, 2024 26.16 26.20 26.15 26.15 897 -0.10(-0.39%)
May 29, 2024 26.28 26.30 26.25 26.25 933 -0.38(-1.42%)
May 28, 2024 26.73 26.73 26.57 26.63 1,852 +0.03(+0.12%)
May 24, 2024 26.62 26.62 26.60 26.60 258 +0.09(+0.33%)
May 23, 2024 26.85 26.85 26.51 26.51 14,881 -0.19(-0.71%)
May 22, 2024 26.76 26.76 26.70 26.70 432 -0.04(-0.15%)
May 21, 2024 26.78 26.78 26.74 26.74 783 -0.10(-0.36%)
May 20, 2024 26.89 26.89 26.84 26.84 1,179 -0.07(-0.26%)
May 17, 2024 26.88 26.91 26.88 26.91 454 +0.14(+0.52%)
May 16, 2024 26.68 26.78 26.68 26.77 1,410 +0.14(+0.53%)
May 15, 2024 26.55 26.63 26.53 26.63 1,338 +0.25(+0.94%)
May 14, 2024 26.31 26.38 26.31 26.38 2,377 +0.07(+0.28%)
May 13, 2024 26.38 26.38 26.27 26.31 790 +0.16(+0.62%)
May 10, 2024 26.19 26.19 26.13 26.14 377 +0.21(+0.80%)
May 09, 2024 25.94 25.94 25.94 25.94 257 +0.13(+0.52%)
May 08, 2024 25.80 25.80 25.80 25.80 382 +0.00(+0.01%)
May 07, 2024 25.80 25.80 25.80 25.80 166 -0.06(-0.22%)
May 06, 2024 25.87 25.87 25.82 25.86 1,220 -0.00(-0.00%)
May 03, 2024 25.86 25.86 25.86 25.86 263 +0.21(+0.81%)
May 02, 2024 25.36 25.65 25.36 25.65 695 +0.55(+2.19%)
May 01, 2024 25.13 25.28 25.07 25.10 1,312 +0.02(+0.08%)
Apr 30, 2024 25.15 25.15 25.08 25.08 319 -0.32(-1.26%)
Apr 29, 2024 25.29 25.40 25.29 25.40 754 +0.25(+1.00%)
Apr 26, 2024 25.13 25.15 25.08 25.15 1,211 +0.24(+0.97%)
Apr 25, 2024 24.64 24.90 24.64 24.90 807 +0.11(+0.45%)
Apr 24, 2024 24.81 24.81 24.70 24.79 773 +0.09(+0.37%)
Apr 23, 2024 24.61 24.70 24.61 24.70 107 +0.11(+0.46%)
Apr 22, 2024 24.44 24.59 24.44 24.59 1,430 +0.17(+0.69%)
Apr 19, 2024 24.46 24.48 24.42 24.42 1,239 -0.09(-0.38%)
Apr 18, 2024 24.58 24.60 24.51 24.51 921 +0.08(+0.32%)
Apr 17, 2024 24.44 24.47 24.43 24.43 586 +0.01(+0.05%)
Apr 16, 2024 24.40 24.47 24.35 24.42 1,576 -0.31(-1.25%)
Apr 15, 2024 24.86 24.86 24.72 24.73 1,196 -0.11(-0.43%)
Apr 12, 2024 25.10 25.10 24.84 24.84 461 -0.58(-2.29%)
Apr 11, 2024 25.36 25.42 25.36 25.42 684 +0.14(+0.57%)
Apr 10, 2024 25.27 25.28 25.21 25.28 529 -0.30(-1.17%)
Apr 09, 2024 25.55 25.58 25.55 25.58 588 +0.18(+0.70%)
Apr 08, 2024 25.36 25.40 25.36 25.40 840 +0.19(+0.74%)
Apr 05, 2024 25.21 25.21 25.21 25.21 246 -0.01(-0.03%)
Apr 04, 2024 25.52 25.52 25.22 25.22 539 -0.04(-0.17%)
Apr 03, 2024 25.27 25.30 25.26 25.26 1,047 +0.06(+0.22%)
Apr 02, 2024 25.22 25.22 25.20 25.20 1,790 +0.15(+0.61%)
Apr 01, 2024 25.02 25.06 25.02 25.05 1,208 -0.01(-0.03%)
Mar 28, 2024 25.04 25.06 25.04 25.06 261 +0.09(+0.36%)
Mar 27, 2024 24.95 24.97 24.95 24.97 282 +0.05(+0.21%)
Mar 26, 2024 24.92 24.97 24.90 24.92 1,355 -0.05(-0.22%)
Mar 25, 2024 24.99 24.99 24.95 24.98 2,267 -0.00(-0.02%)
Mar 22, 2024 25.03 25.03 24.98 24.98 2,484 -0.21(-0.82%)
Mar 21, 2024 25.23 25.23 25.19 25.19 1,130 +0.05(+0.19%)
Mar 20, 2024 24.86 25.14 24.86 25.14 760 +0.27(+1.07%)
Mar 19, 2024 24.81 24.87 24.81 24.87 420 -0.07(-0.28%)
Mar 18, 2024 25.00 25.01 24.94 24.94 565 -0.01(-0.04%)
Mar 15, 2024 25.01 25.01 24.95 24.95 831 -0.14(-0.57%)
Mar 14, 2024 25.08 25.09 25.06 25.09 688 -0.09(-0.35%)
Mar 13, 2024 25.22 25.25 25.18 25.18 3,410 -0.10(-0.40%)
Mar 12, 2024 25.28 25.28 25.28 25.28 130 +0.20(+0.81%)
Mar 11, 2024 25.09 25.09 25.08 25.08 313 -0.02(-0.08%)
Mar 08, 2024 25.26 25.26 25.10 25.10 597 -0.04(-0.14%)
Mar 07, 2024 25.12 25.14 25.12 25.14 292 +0.21(+0.84%)
Mar 06, 2024 24.99 24.99 24.93 24.93 314 +0.37(+1.51%)
Mar 05, 2024 24.61 24.61 24.53 24.56 1,699 -0.17(-0.68%)
Mar 04, 2024 24.76 24.76 24.72 24.72 1,585 -0.01(-0.06%)
Mar 01, 2024 24.75 24.75 24.71 24.74 594 +0.25(+1.03%)
Feb 29, 2024 24.44 24.51 24.44 24.49 1,518 +0.08(+0.33%)
Feb 28, 2024 24.40 24.42 24.36 24.41 1,635 -0.27(-1.11%)
Feb 27, 2024 24.67 24.70 24.67 24.68 844 +0.02(+0.09%)
Feb 26, 2024 24.66 24.66 24.66 24.66 185 -0.17(-0.70%)
Feb 23, 2024 24.83 24.83 24.82 24.83 1,674 -0.03(-0.12%)
Feb 22, 2024 24.83 24.86 24.82 24.86 452 +0.26(+1.06%)
Feb 21, 2024 24.63 24.63 24.60 24.60 732 +0.00(+0.01%)
Feb 20, 2024 24.58 24.60 24.58 24.60 705 +0.08(+0.33%)
Feb 16, 2024 24.54 24.57 24.51 24.51 1,077 +0.14(+0.56%)
Feb 15, 2024 24.38 24.38 24.38 24.38 271 +0.10(+0.39%)
Feb 14, 2024 24.25 24.28 24.24 24.28 1,347 +0.33(+1.38%)
Feb 13, 2024 24.02 24.02 23.95 23.95 900 -0.43(-1.78%)
Feb 12, 2024 24.43 24.43 24.39 24.39 412 +0.15(+0.61%)
Feb 09, 2024 24.13 24.26 24.13 24.24 1,532 +0.05(+0.19%)
Feb 08, 2024 24.18 24.19 24.18 24.19 1,041 -0.11(-0.46%)
Feb 07, 2024 24.26 24.30 24.21 24.30 2,802 -0.06(-0.26%)
Feb 06, 2024 24.32 24.37 24.32 24.37 879 +0.47(+1.96%)
Feb 05, 2024 23.83 23.95 23.83 23.90 3,583 +0.08(+0.35%)
Feb 02, 2024 23.79 23.85 23.79 23.82 1,906 -0.02(-0.07%)
Feb 01, 2024 23.79 23.83 23.79 23.83 460 +0.20(+0.83%)
Jan 31, 2024 23.78 23.81 23.64 23.64 688 -0.07(-0.31%)
Jan 30, 2024 23.62 23.71 23.62 23.71 1,314 -0.17(-0.73%)
Jan 29, 2024 23.82 23.89 23.80 23.89 922 +0.09(+0.37%)
Jan 26, 2024 23.83 23.84 23.80 23.80 2,283 +0.06(+0.27%)
Jan 25, 2024 23.71 23.73 23.71 23.73 214 +0.06(+0.25%)
Jan 24, 2024 23.74 23.74 23.67 23.67 745 +0.33(+1.41%)
Jan 23, 2024 23.30 23.37 23.24 23.34 920 +0.18(+0.77%)
Jan 22, 2024 23.15 23.20 23.14 23.17 1,674 -0.17(-0.73%)
Jan 19, 2024 23.14 23.33 23.14 23.33 457 +0.26(+1.13%)
Jan 18, 2024 23.08 23.08 23.08 23.08 97 +0.15(+0.65%)
Jan 17, 2024 22.87 22.93 22.82 22.93 473 -0.27(-1.16%)
Jan 16, 2024 23.39 23.39 23.19 23.19 257 -0.49(-2.06%)
Jan 12, 2024 23.79 23.79 23.67 23.68 1,331 +0.15(+0.64%)
Jan 11, 2024 23.46 23.53 23.46 23.53 1,339 +0.06(+0.25%)
Jan 10, 2024 23.47 23.49 23.47 23.47 721 -0.08(-0.32%)
Jan 09, 2024 23.58 23.58 23.55 23.55 413 -0.33(-1.39%)
Jan 08, 2024 23.74 23.88 23.74 23.88 790 +0.04(+0.18%)
Jan 05, 2024 23.84 23.87 23.82 23.84 609 +0.10(+0.44%)
Jan 04, 2024 23.73 23.73 23.73 23.73 37 -0.05(-0.20%)
Jan 03, 2024 23.78 23.78 23.78 23.78 230 -0.14(-0.58%)
Jan 02, 2024 24.01 24.04 23.86 23.92 1,914 -0.31(-1.29%)
Dec 29, 2023 24.32 24.32 24.23 24.23 202 +0.02(+0.09%)
Dec 28, 2023 24.28 24.28 24.21 24.21 1,027 +0.18(+0.77%)
Dec 27, 2023 24.11 24.11 23.98 24.02 664 +0.12(+0.52%)
Dec 26, 2023 23.91 23.99 23.89 23.90 2,118 +0.20(+0.85%)
Dec 22, 2023 23.72 23.75 23.70 23.70 643 -0.00(-0.00%)
Dec 21, 2023 23.64 23.70 23.60 23.70 1,558 +0.45(+1.94%)
Dec 20, 2023 23.54 23.54 23.25 23.25 590 -0.36(-1.55%)
Dec 19, 2023 23.56 23.61 23.56 23.61 611 +0.18(+0.76%)
Dec 18, 2023 23.35 23.45 23.35 23.44 1,906 +0.03(+0.12%)
Dec 15, 2023 23.46 23.47 23.41 23.41 1,386 -0.12(-0.52%)
Dec 14, 2023 23.46 23.54 23.46 23.53 704 +0.34(+1.48%)
Dec 13, 2023 23.19 23.19 23.19 23.19 7 +0.26(+1.15%)
Dec 12, 2023 22.86 22.92 22.86 22.92 472 +0.02(+0.10%)
Dec 11, 2023 22.90 22.90 22.90 22.90 132 +0.09(+0.41%)
Dec 08, 2023 22.82 22.82 22.81 22.81 241 -0.11(-0.48%)
Dec 07, 2023 22.93 22.93 22.92 22.92 403 +0.09(+0.41%)
Dec 06, 2023 22.86 22.86 22.82 22.82 340 -0.00(-0.02%)
Dec 05, 2023 22.74 22.83 22.74 22.83 153 -0.13(-0.57%)
Dec 04, 2023 22.93 22.96 22.93 22.96 356 -0.25(-1.08%)
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.