Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 26.83 26.91 26.82 26.91 249,180 +0.12(+0.44%)
May 30, 2024 26.73 26.79 26.73 26.79 317,466 +0.08(+0.30%)
May 29, 2024 26.71 26.73 26.68 26.71 892,883 -0.07(-0.26%)
May 28, 2024 26.89 26.89 26.76 26.78 166,711 -0.09(-0.33%)
May 24, 2024 26.81 26.87 26.80 26.87 183,956 +0.05(+0.19%)
May 23, 2024 26.89 26.89 26.80 26.82 222,847 -0.06(-0.24%)
May 22, 2024 26.93 26.93 26.87 26.89 734,290 -0.04(-0.17%)
May 21, 2024 26.93 26.95 26.92 26.93 227,184 +0.01(+0.04%)
May 20, 2024 26.89 26.92 26.88 26.92 242,340 +0.02(+0.07%)
May 17, 2024 26.88 26.91 26.88 26.90 189,472 -0.02(-0.07%)
May 16, 2024 26.95 26.95 26.91 26.92 263,400 -0.01(-0.04%)
May 15, 2024 26.91 26.95 26.89 26.93 417,047 +0.13(+0.48%)
May 14, 2024 26.78 26.81 26.76 26.80 188,183 +0.05(+0.19%)
May 13, 2024 26.78 26.78 26.74 26.75 239,848 +0.00(+0.00%)
May 10, 2024 26.75 26.77 26.72 26.75 443,649 -0.04(-0.15%)
May 09, 2024 26.83 26.83 26.75 26.79 132,136 +0.01(+0.04%)
May 08, 2024 26.77 26.78 26.74 26.78 264,377 -0.02(-0.07%)
May 07, 2024 26.82 26.85 26.78 26.80 260,526 +0.01(+0.04%)
May 06, 2024 26.79 26.81 26.76 26.79 320,953 +0.04(+0.15%)
May 03, 2024 26.77 26.77 26.69 26.75 303,859 +0.09(+0.34%)
May 02, 2024 26.58 26.66 26.50 26.66 410,630 +0.13(+0.49%)
May 01, 2024 26.44 26.61 26.43 26.53 240,057 +0.09(+0.34%)
Apr 30, 2024 26.49 26.49 26.41 26.44 313,026 -0.10(-0.38%)
Apr 29, 2024 26.52 26.56 26.49 26.55 155,322 +0.04(+0.15%)
Apr 26, 2024 26.43 26.51 26.42 26.51 136,850 +0.10(+0.37%)
Apr 25, 2024 26.32 26.41 26.28 26.41 578,648 -0.04(-0.15%)
Apr 24, 2024 26.48 26.48 26.40 26.45 262,176 -0.08(-0.30%)
Apr 23, 2024 26.47 26.55 26.43 26.53 618,439 +0.09(+0.34%)
Apr 22, 2024 26.42 26.44 26.35 26.44 329,839 +0.10(+0.38%)
Apr 19, 2024 26.44 26.44 26.33 26.34 108,658 +0.02(+0.08%)
Apr 18, 2024 26.33 26.33 26.28 26.32 292,539 -0.02(-0.08%)
Apr 17, 2024 26.31 26.44 26.30 26.34 805,412 +0.07(+0.26%)
Apr 16, 2024 26.28 26.30 26.22 26.27 139,258 -0.06(-0.23%)
Apr 15, 2024 26.46 26.46 26.29 26.33 234,046 -0.14(-0.54%)
Apr 12, 2024 26.53 26.53 26.46 26.47 159,493 +0.03(+0.11%)
Apr 11, 2024 26.50 26.52 26.41 26.44 297,109 -0.02(-0.09%)
Apr 10, 2024 26.60 26.60 26.46 26.47 171,418 -0.24(-0.89%)
Apr 09, 2024 26.70 26.72 26.65 26.70 178,916 +0.07(+0.28%)
Apr 08, 2024 26.66 26.66 26.59 26.63 195,714 +0.02(+0.09%)
Apr 05, 2024 26.63 26.64 26.59 26.61 352,629 -0.07(-0.26%)
Apr 04, 2024 26.68 26.68 26.63 26.67 180,754 +0.02(+0.07%)
Apr 03, 2024 26.58 26.65 26.55 26.65 364,093 +0.04(+0.15%)
Apr 02, 2024 26.61 26.62 26.54 26.62 224,345 -0.02(-0.07%)
Apr 01, 2024 26.71 26.71 26.61 26.63 338,106 -0.13(-0.48%)
Mar 28, 2024 26.68 26.79 26.62 26.76 226,951 -0.02(-0.07%)
Mar 27, 2024 26.71 26.78 26.68 26.78 172,392 +0.10(+0.36%)
Mar 26, 2024 26.71 26.71 26.67 26.69 311,713 -0.01(-0.04%)
Mar 25, 2024 26.71 26.71 26.68 26.70 208,985 -0.05(-0.18%)
Mar 22, 2024 26.76 26.76 26.73 26.75 282,194 +0.05(+0.18%)
Mar 21, 2024 26.79 26.79 26.68 26.70 250,293 -0.01(-0.04%)
Mar 20, 2024 26.63 26.71 26.58 26.71 308,331 +0.10(+0.37%)
Mar 19, 2024 26.54 26.63 26.53 26.61 149,521 +0.07(+0.28%)
Mar 18, 2024 26.57 26.64 26.51 26.53 352,426 +0.02(+0.09%)
Mar 15, 2024 26.49 26.53 26.48 26.51 170,204 +0.00(+0.00%)
Mar 14, 2024 26.63 26.63 26.50 26.51 188,233 -0.12(-0.44%)
Mar 13, 2024 26.60 26.65 26.60 26.63 206,630 +0.01(+0.04%)
Mar 12, 2024 26.64 26.64 26.60 26.62 162,542 -0.03(-0.11%)
Mar 11, 2024 26.62 26.65 26.61 26.65 150,344 +0.04(+0.15%)
Mar 08, 2024 26.62 26.67 26.61 26.61 227,535 +0.00(+0.00%)
Mar 07, 2024 26.68 26.68 26.59 26.61 179,139 +0.05(+0.19%)
Mar 06, 2024 26.54 26.58 26.54 26.56 111,972 +0.02(+0.07%)
Mar 05, 2024 26.52 26.57 26.49 26.54 191,275 +0.05(+0.19%)
Mar 04, 2024 26.47 26.49 26.43 26.49 162,839 +0.01(+0.04%)
Mar 01, 2024 26.40 26.49 26.35 26.48 197,043 +0.08(+0.30%)
Feb 29, 2024 26.39 26.42 26.37 26.40 142,647 +0.02(+0.07%)
Feb 28, 2024 26.32 26.38 26.32 26.38 140,735 +0.01(+0.04%)
Feb 27, 2024 26.36 26.38 26.33 26.37 240,850 +0.02(+0.07%)
Feb 26, 2024 26.43 26.43 26.34 26.35 201,200 -0.10(-0.37%)
Feb 23, 2024 26.43 26.46 26.39 26.45 164,980 +0.05(+0.19%)
Feb 22, 2024 26.37 26.40 26.33 26.40 287,714 -0.03(-0.11%)
Feb 21, 2024 26.39 26.43 26.30 26.43 374,311 +0.05(+0.19%)
Feb 20, 2024 26.34 26.38 26.31 26.38 361,345 +0.08(+0.30%)
Feb 16, 2024 26.30 26.31 26.25 26.31 282,945 -0.07(-0.26%)
Feb 15, 2024 26.34 26.37 26.29 26.37 294,882 +0.11(+0.41%)
Feb 14, 2024 26.23 26.28 26.21 26.27 92,657 +0.05(+0.19%)
Feb 13, 2024 26.24 26.24 26.14 26.22 236,127 -0.18(-0.67%)
Feb 12, 2024 26.39 26.40 26.35 26.39 404,132 +0.02(+0.07%)
Feb 09, 2024 26.37 26.40 26.33 26.37 291,470 -0.02(-0.07%)
Feb 08, 2024 26.38 26.39 26.34 26.39 195,338 -0.04(-0.15%)
Feb 07, 2024 26.41 26.45 26.38 26.43 153,609 -0.08(-0.30%)
Feb 06, 2024 26.32 26.51 26.32 26.51 189,657 +0.19(+0.71%)
Feb 05, 2024 26.35 26.35 26.25 26.32 158,195 -0.14(-0.52%)
Feb 02, 2024 26.42 26.49 26.39 26.46 287,109 -0.19(-0.70%)
Feb 01, 2024 26.54 26.65 26.52 26.65 229,977 +0.20(+0.74%)
Jan 31, 2024 26.54 26.54 26.45 26.45 202,070 -0.02(-0.09%)
Jan 30, 2024 26.49 26.50 26.41 26.48 347,066 -0.02(-0.07%)
Jan 29, 2024 26.49 26.50 26.43 26.50 111,981 +0.05(+0.18%)
Jan 26, 2024 26.44 26.45 26.39 26.45 249,755 +0.03(+0.11%)
Jan 25, 2024 26.37 26.42 26.31 26.42 184,383 +0.14(+0.52%)
Jan 24, 2024 26.41 26.41 26.27 26.28 778,771 -0.03(-0.11%)
Jan 23, 2024 26.32 26.32 26.24 26.31 348,358 -0.03(-0.11%)
Jan 22, 2024 26.35 26.35 26.31 26.34 153,294 +0.04(+0.15%)
Jan 19, 2024 26.25 26.30 26.20 26.30 155,201 +0.07(+0.26%)
Jan 18, 2024 26.30 26.30 26.20 26.23 321,575 -0.01(-0.04%)
Jan 17, 2024 26.22 26.25 26.19 26.24 193,246 -0.06(-0.22%)
Jan 16, 2024 26.39 26.44 26.26 26.30 271,932 -0.14(-0.52%)
Jan 12, 2024 26.46 26.46 26.37 26.44 156,573 +0.11(+0.41%)
Jan 11, 2024 26.29 26.36 26.23 26.33 523,429 +0.08(+0.30%)
Jan 10, 2024 26.25 26.30 26.22 26.25 202,065 +0.01(+0.04%)
Jan 09, 2024 26.16 26.24 26.15 26.24 187,607 +0.02(+0.07%)
Jan 08, 2024 26.09 26.22 26.07 26.22 215,135 +0.12(+0.45%)
Jan 05, 2024 26.12 26.16 26.02 26.11 200,663 +0.05(+0.19%)
Jan 04, 2024 26.15 26.15 26.04 26.06 178,363 -0.13(-0.48%)
Jan 03, 2024 26.05 26.19 26.02 26.18 256,808 +0.00(+0.00%)
Jan 02, 2024 26.17 26.20 26.16 26.18 122,865 -0.15(-0.56%)
Dec 29, 2023 26.29 26.36 26.27 26.33 300,897 -0.02(-0.07%)
Dec 28, 2023 26.44 26.44 26.30 26.35 280,544 -0.08(-0.29%)
Dec 27, 2023 26.34 26.43 26.30 26.43 168,702 +0.15(+0.55%)
Dec 26, 2023 26.33 26.33 26.23 26.28 176,079 +0.02(+0.07%)
Dec 22, 2023 26.37 26.37 26.21 26.26 375,827 +0.04(+0.15%)
Dec 21, 2023 26.35 26.35 26.16 26.22 303,855 +0.03(+0.11%)
Dec 20, 2023 26.29 26.29 26.15 26.19 200,066 +0.03(+0.11%)
Dec 19, 2023 26.15 26.17 26.11 26.16 385,763 +0.07(+0.26%)
Dec 18, 2023 26.19 26.19 26.06 26.10 136,008 -0.03(-0.11%)
Dec 15, 2023 26.15 26.17 26.07 26.12 227,629 -0.07(-0.26%)
Dec 14, 2023 26.17 26.22 26.11 26.19 260,918 +0.19(+0.75%)
Dec 13, 2023 25.72 26.00 25.69 26.00 241,195 +0.32(+1.25%)
Dec 12, 2023 25.59 25.68 25.54 25.68 398,982 +0.10(+0.38%)
Dec 11, 2023 25.59 25.60 25.51 25.58 235,197 +0.00(+0.02%)
Dec 08, 2023 25.69 25.69 25.54 25.58 174,598 -0.09(-0.36%)
Dec 07, 2023 25.70 25.71 25.62 25.67 176,748 -0.02(-0.08%)
Dec 06, 2023 25.73 25.73 25.64 25.69 177,115 +0.00(+0.00%)
Dec 05, 2023 25.61 25.70 25.57 25.69 197,244 +0.14(+0.53%)
Dec 04, 2023 25.61 25.61 25.52 25.55 233,977 -0.10(-0.38%)
Dec 01, 2023 25.45 25.65 25.41 25.65 127,588 +0.24(+0.93%)
Nov 30, 2023 25.51 25.51 25.40 25.41 118,331 -0.07(-0.28%)
Nov 29, 2023 25.43 25.50 25.41 25.48 162,227 +0.16(+0.65%)
Nov 28, 2023 25.29 25.34 25.20 25.32 125,011 +0.06(+0.25%)
Nov 27, 2023 25.20 25.26 25.17 25.26 73,305 +0.09(+0.36%)
Nov 24, 2023 25.13 25.17 25.13 25.17 43,909 -0.04(-0.15%)
Nov 22, 2023 25.20 25.24 25.15 25.20 245,803 +0.07(+0.27%)
Nov 21, 2023 25.16 25.17 25.11 25.14 167,649 +0.02(+0.08%)
Nov 20, 2023 25.07 25.14 25.05 25.12 134,635 +0.04(+0.17%)
Nov 17, 2023 25.16 25.16 25.04 25.07 233,082 +0.01(+0.06%)
Nov 16, 2023 25.10 25.10 25.00 25.06 122,721 +0.10(+0.39%)
Nov 15, 2023 25.03 25.03 24.95 24.96 444,873 -0.10(-0.39%)
Nov 14, 2023 25.03 25.09 24.97 25.06 239,632 +0.30(+1.23%)
Nov 13, 2023 24.74 24.76 24.69 24.76 108,888 -0.00(-0.02%)
Nov 10, 2023 24.82 24.82 24.73 24.76 54,024 +0.06(+0.23%)
Nov 09, 2023 24.86 24.86 24.66 24.70 86,884 -0.14(-0.58%)
Nov 08, 2023 24.83 24.85 24.79 24.85 245,959 +0.06(+0.23%)
Nov 07, 2023 24.84 24.86 24.72 24.79 140,166 +0.06(+0.26%)
Nov 06, 2023 24.85 24.85 24.72 24.73 190,062 -0.07(-0.29%)
Nov 03, 2023 24.86 24.89 24.78 24.80 145,916 +0.13(+0.51%)
Nov 02, 2023 24.62 24.73 24.59 24.67 219,329 +0.25(+1.03%)
Nov 01, 2023 24.23 24.44 24.23 24.42 102,802 +0.19(+0.80%)
Oct 31, 2023 24.22 24.27 24.19 24.23 197,964 +0.03(+0.12%)
Oct 30, 2023 24.23 24.25 24.15 24.20 140,133 +0.01(+0.06%)
Oct 27, 2023 24.25 24.32 24.16 24.19 313,437 +0.01(+0.06%)
Oct 26, 2023 24.23 24.24 24.13 24.17 68,161 +0.02(+0.08%)
Oct 25, 2023 24.28 24.28 24.14 24.15 70,905 -0.10(-0.42%)
Oct 24, 2023 24.18 24.27 24.18 24.25 44,244 +0.09(+0.38%)
Oct 23, 2023 23.99 24.20 23.98 24.16 87,854 +0.12(+0.50%)
Oct 20, 2023 24.02 24.07 23.98 24.04 140,339 +0.05(+0.20%)
Oct 19, 2023 24.08 24.10 23.99 23.99 79,567 -0.10(-0.42%)
Oct 18, 2023 24.20 24.20 24.09 24.10 68,477 -0.12(-0.51%)
Oct 17, 2023 24.30 24.30 24.15 24.22 92,366 -0.12(-0.47%)
Oct 16, 2023 24.38 24.38 24.29 24.33 121,118 -0.09(-0.35%)
Oct 13, 2023 24.49 24.49 24.39 24.42 87,415 +0.09(+0.35%)
Oct 12, 2023 24.50 24.54 24.31 24.33 43,749 -0.18(-0.74%)
Oct 11, 2023 24.54 24.55 24.44 24.52 82,453 +0.03(+0.14%)
Oct 10, 2023 24.40 24.54 24.37 24.48 252,514 +0.03(+0.14%)
Oct 09, 2023 24.33 24.46 24.30 24.45 68,310 +0.20(+0.83%)
Oct 06, 2023 24.17 24.33 24.11 24.25 76,825 -0.01(-0.06%)
Oct 05, 2023 24.30 24.30 24.23 24.26 60,625 -0.01(-0.06%)
Oct 04, 2023 24.28 24.31 24.17 24.28 57,665 +0.14(+0.57%)
Oct 03, 2023 24.29 24.32 24.12 24.14 177,582 -0.20(-0.84%)
Oct 02, 2023 24.45 24.45 24.33 24.34 42,094 -0.14(-0.57%)
Sep 29, 2023 24.61 24.61 24.47 24.48 41,707 -0.02(-0.06%)
Sep 28, 2023 24.45 26.07 24.38 24.50 75,019 +0.06(+0.25%)
Sep 27, 2023 24.57 24.57 24.40 24.44 88,621 -0.05(-0.21%)
Sep 26, 2023 24.60 24.60 24.49 24.49 83,221 -0.10(-0.41%)
Sep 25, 2023 24.61 24.59 24.58 24.59 45,078 -0.03(-0.14%)
Sep 22, 2023 24.63 24.68 24.58 24.62 75,929 +0.05(+0.19%)
Sep 21, 2023 24.66 24.66 24.57 24.58 82,528 -0.13(-0.52%)
Sep 20, 2023 24.80 24.80 24.70 24.70 100,984 -0.03(-0.14%)
Sep 19, 2023 24.77 24.77 24.72 24.74 119,071 -0.03(-0.12%)
Sep 18, 2023 24.77 24.77 24.72 24.77 410,900 +0.00(+0.02%)
Sep 15, 2023 24.78 24.78 24.75 24.76 75,416 -0.03(-0.12%)
Sep 14, 2023 24.87 24.87 24.78 24.79 78,909 -0.00(-0.02%)
Sep 13, 2023 24.81 24.81 24.73 24.79 64,360 +0.05(+0.21%)
Sep 12, 2023 24.75 24.75 24.73 24.74 49,391 -0.02(-0.08%)
Sep 11, 2023 24.77 24.80 24.73 24.76 50,245 +0.02(+0.07%)
Sep 08, 2023 24.80 24.80 24.73 24.75 79,968 -0.00(-0.01%)
Sep 07, 2023 24.70 24.78 24.64 24.75 77,190 +0.07(+0.27%)
Sep 06, 2023 24.76 24.76 24.64 24.68 47,006 -0.07(-0.27%)
Sep 05, 2023 24.84 24.84 24.73 24.75 101,249 -0.09(-0.37%)
Sep 01, 2023 25.02 25.02 24.82 24.84 86,745 -0.05(-0.21%)
Aug 31, 2023 24.88 24.91 24.86 24.89 127,155 +0.05(+0.20%)
Aug 30, 2023 24.93 24.93 24.84 24.84 60,018 +0.00(+0.00%)
Aug 29, 2023 24.73 24.85 24.71 24.84 83,173 +0.12(+0.49%)
Aug 28, 2023 24.75 24.75 24.68 24.72 34,689 +0.07(+0.28%)
Aug 25, 2023 24.63 24.66 24.57 24.65 62,470 +0.01(+0.06%)
Aug 24, 2023 24.74 24.74 24.63 24.64 80,841 -0.04(-0.15%)
Aug 23, 2023 24.66 24.68 24.58 24.67 45,653 +0.18(+0.72%)
Aug 22, 2023 24.66 24.66 24.47 24.50 81,199 +0.02(+0.09%)
Aug 21, 2023 24.51 24.51 24.42 24.48 53,501 -0.03(-0.11%)
Aug 18, 2023 24.44 24.54 24.44 24.50 70,523 +0.05(+0.19%)
Aug 17, 2023 24.54 24.54 24.45 24.46 189,204 -0.11(-0.44%)
Aug 16, 2023 24.64 24.64 24.56 24.56 194,633 -0.05(-0.19%)
Aug 15, 2023 24.68 24.68 24.59 24.61 79,368 -0.07(-0.27%)
Aug 14, 2023 24.66 24.68 24.62 24.68 40,326 -0.01(-0.04%)
Aug 11, 2023 24.70 24.77 24.64 24.69 82,935 -0.04(-0.15%)
Aug 10, 2023 24.88 24.88 24.72 24.73 114,761 -0.07(-0.27%)
Aug 09, 2023 24.84 24.87 24.75 24.79 198,109 +0.02(+0.06%)
Aug 08, 2023 24.78 24.82 24.74 24.78 59,566 +0.03(+0.11%)
Aug 07, 2023 24.78 24.78 24.75 24.75 46,953 +0.01(+0.04%)
Aug 04, 2023 24.69 24.76 24.69 24.74 22,719 +0.13(+0.52%)
Aug 03, 2023 24.58 24.62 24.55 24.61 55,331 -0.09(-0.35%)
Aug 02, 2023 24.66 24.70 24.65 24.70 88,445 -0.07(-0.27%)
Aug 01, 2023 24.79 24.87 24.75 24.76 355,605 -0.11(-0.44%)
Jul 31, 2023 24.88 24.91 24.84 24.87 58,214 +0.06(+0.23%)
Jul 28, 2023 24.86 24.86 24.78 24.82 54,513 +0.09(+0.34%)
Jul 27, 2023 24.98 24.98 24.70 24.73 40,796 -0.15(-0.61%)
Jul 26, 2023 24.87 24.88 24.79 24.88 63,596 +0.09(+0.38%)
Jul 25, 2023 24.84 24.84 24.78 24.79 74,206 -0.07(-0.27%)
Jul 24, 2023 24.91 24.91 24.84 24.85 52,850 -0.01(-0.04%)
Jul 21, 2023 24.95 24.95 24.83 24.86 87,970 +0.04(+0.15%)
Jul 20, 2023 24.93 24.93 24.77 24.83 266,630 -0.07(-0.27%)
Jul 19, 2023 24.90 25.00 24.88 24.89 147,926 +0.05(+0.19%)
Jul 18, 2023 24.84 24.87 24.83 24.84 48,082 +0.04(+0.17%)
Jul 17, 2023 24.75 24.81 24.73 24.80 38,850 +0.03(+0.13%)
Jul 14, 2023 24.87 24.87 24.75 24.77 39,051 -0.13(-0.51%)
Jul 13, 2023 24.84 24.90 24.82 24.90 114,609 +0.16(+0.63%)
Jul 12, 2023 24.70 24.76 24.69 24.74 62,846 +0.17(+0.70%)
Jul 11, 2023 24.51 24.58 24.51 24.57 71,065 +0.08(+0.32%)
Jul 10, 2023 24.42 24.50 24.41 24.49 43,649 +0.07(+0.29%)
Jul 07, 2023 24.44 24.50 24.39 24.42 62,721 +0.02(+0.08%)
Jul 06, 2023 24.39 24.41 24.36 24.40 64,194 -0.13(-0.52%)
Jul 05, 2023 24.56 24.58 24.50 24.53 71,701 -0.09(-0.36%)
Jul 03, 2023 24.63 24.63 24.61 24.62 34,871 +0.01(+0.04%)
Jun 30, 2023 24.59 24.64 24.56 24.61 73,751 +0.06(+0.24%)
Jun 29, 2023 24.52 24.55 24.51 24.55 58,814 -0.05(-0.19%)
Jun 28, 2023 24.55 24.63 24.52 24.60 86,471 +0.08(+0.33%)
Jun 27, 2023 24.51 24.55 24.51 24.52 66,485 +0.02(+0.08%)
Jun 26, 2023 24.48 24.53 24.47 24.50 67,526 +0.02(+0.10%)
Jun 23, 2023 24.47 24.49 24.43 24.47 56,842 -0.03(-0.12%)
Jun 22, 2023 24.49 24.53 24.47 24.50 102,891 -0.03(-0.11%)
Jun 21, 2023 24.52 24.54 24.47 24.53 62,603 -0.04(-0.15%)
Jun 20, 2023 24.55 24.58 24.53 24.57 66,723 +0.01(+0.05%)
Jun 16, 2023 24.58 24.59 24.54 24.56 86,244 -0.02(-0.07%)
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.