Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 25.26 25.26 25.26 25.26 6 +0.50(+2.02%)
Nov 29, 2022 24.76 24.76 24.76 24.76 5 +0.00(+0.00%)
Nov 28, 2022 24.76 24.76 24.76 24.76 4 -0.36(-1.45%)
Nov 25, 2022 25.12 25.12 25.12 25.12 104 +0.11(+0.43%)
Nov 23, 2022 25.01 25.01 25.01 25.01 104 +0.17(+0.68%)
Nov 22, 2022 24.84 24.84 24.84 24.84 0 +0.27(+1.09%)
Nov 21, 2022 24.57 24.57 24.57 24.57 6 +0.07(+0.29%)
Nov 18, 2022 24.50 24.50 24.50 24.50 104 +0.18(+0.72%)
Nov 17, 2022 24.33 24.33 24.33 24.33 56 -0.22(-0.88%)
Nov 16, 2022 24.54 24.54 24.54 24.54 14 +0.02(+0.09%)
Nov 15, 2022 24.52 24.52 24.52 24.52 4 +0.17(+0.72%)
Nov 14, 2022 24.35 24.35 24.35 24.35 4 -0.29(-1.16%)
Nov 11, 2022 24.63 24.63 24.63 24.63 104 +0.19(+0.78%)
Nov 10, 2022 24.44 24.44 24.44 24.44 19 +1.21(+5.20%)
Nov 09, 2022 23.23 23.23 23.23 23.23 3 -0.36(-1.54%)
Nov 08, 2022 23.60 23.60 23.60 23.60 11 +0.23(+0.98%)
Nov 07, 2022 23.37 23.37 23.37 23.37 6 -0.11(-0.46%)
Nov 04, 2022 23.48 23.48 23.48 23.48 0 +0.49(+2.13%)
Nov 03, 2022 22.99 22.99 22.99 22.99 0 -0.03(-0.15%)
Nov 02, 2022 23.02 23.02 23.02 23.02 2 -0.17(-0.72%)
Nov 01, 2022 23.54 23.54 23.19 23.19 7,654 -0.03(-0.15%)
Oct 31, 2022 23.22 23.22 23.22 23.22 26 -0.05(-0.22%)
Oct 28, 2022 23.27 23.27 23.27 23.27 104 +0.29(+1.26%)
Oct 27, 2022 22.98 22.98 22.98 22.98 3 +0.11(+0.46%)
Oct 26, 2022 22.88 22.88 22.88 22.88 12 +0.11(+0.50%)
Oct 25, 2022 22.51 22.76 22.51 22.76 747 +0.55(+2.48%)
Oct 24, 2022 22.21 22.21 22.21 22.21 4 -0.05(-0.21%)
Oct 21, 2022 22.26 22.26 22.26 22.26 104 +0.28(+1.29%)
Oct 20, 2022 22.24 22.24 21.98 21.98 12,454 -0.26(-1.18%)
Oct 19, 2022 22.24 22.24 22.24 22.24 8 -0.19(-0.83%)
Oct 18, 2022 22.43 22.43 22.43 22.43 26 +0.23(+1.05%)
Oct 17, 2022 22.19 22.19 22.19 22.19 17 +0.57(+2.63%)
Oct 14, 2022 22.17 22.17 21.62 21.62 350 -0.45(-2.02%)
Oct 13, 2022 22.07 22.07 22.07 22.07 7 +0.57(+2.66%)
Oct 12, 2022 21.50 21.50 21.50 21.50 117 -0.31(-1.43%)
Oct 11, 2022 21.81 21.81 21.81 21.81 12 -0.14(-0.64%)
Oct 10, 2022 21.95 21.95 21.95 21.95 4 -0.17(-0.78%)
Oct 07, 2022 22.12 22.12 22.12 22.12 104 -0.37(-1.67%)
Oct 06, 2022 22.50 22.50 22.50 22.50 157 -0.64(-2.78%)
Oct 05, 2022 23.14 23.14 23.14 23.14 20 -0.34(-1.43%)
Oct 04, 2022 23.48 23.48 23.48 23.48 278 +0.51(+2.21%)
Oct 03, 2022 22.97 22.97 22.97 22.97 82 +0.58(+2.61%)
Sep 30, 2022 22.39 22.39 22.39 22.39 104 -0.18(-0.78%)
Sep 29, 2022 22.85 22.85 22.56 22.56 314 -0.82(-3.50%)
Sep 28, 2022 23.38 23.38 23.38 23.38 5 +0.45(+1.96%)
Sep 27, 2022 22.93 22.93 22.93 22.93 17 -0.23(-1.00%)
Sep 26, 2022 23.16 23.16 23.16 23.16 8 -0.55(-2.32%)
Sep 23, 2022 23.71 23.71 23.71 23.71 104 -0.52(-2.16%)
Sep 22, 2022 24.18 24.24 24.18 24.24 316 -0.18(-0.74%)
Sep 21, 2022 24.42 24.42 24.42 24.42 22 -0.31(-1.27%)
Sep 20, 2022 24.73 24.73 24.73 24.73 1 -0.35(-1.41%)
Sep 19, 2022 24.71 25.09 24.71 25.09 459 +0.09(+0.35%)
Sep 16, 2022 25.00 25.00 25.00 25.00 105 -0.25(-1.01%)
Sep 15, 2022 25.25 25.25 25.25 25.25 2 -0.42(-1.62%)
Sep 14, 2022 25.67 25.67 25.67 25.67 2 +0.10(+0.39%)
Sep 13, 2022 25.57 25.57 25.57 25.57 3 -0.76(-2.87%)
Sep 12, 2022 26.17 26.32 26.17 26.32 340 +0.31(+1.18%)
Sep 09, 2022 26.02 26.02 26.02 26.02 105 +0.29(+1.13%)
Sep 08, 2022 25.73 25.73 25.73 25.73 3 +0.01(+0.05%)
Sep 07, 2022 25.71 25.71 25.71 25.71 0 +0.47(+1.87%)
Sep 06, 2022 25.24 25.24 25.24 25.24 84 -0.15(-0.58%)
Sep 02, 2022 25.39 25.39 25.39 25.39 105 -0.14(-0.55%)
Sep 01, 2022 25.40 25.53 25.40 25.53 370 -0.06(-0.22%)
Aug 31, 2022 25.58 25.58 25.58 25.58 2 -0.21(-0.82%)
Aug 30, 2022 26.23 26.23 25.79 25.79 366 -0.53(-2.01%)
Aug 29, 2022 26.32 26.32 26.32 26.32 39 +0.01(+0.03%)
Aug 26, 2022 26.32 26.32 26.32 26.32 105 -0.51(-1.91%)
Aug 25, 2022 26.83 26.83 26.83 26.83 64 +0.23(+0.85%)
Aug 24, 2022 26.60 26.60 26.60 26.60 0 +0.11(+0.41%)
Aug 23, 2022 26.49 26.49 26.49 26.49 2 +0.06(+0.22%)
Aug 22, 2022 26.46 26.46 26.43 26.43 489 -0.36(-1.34%)
Aug 19, 2022 26.79 26.79 26.79 26.79 105 -0.16(-0.58%)
Aug 18, 2022 26.95 26.95 26.95 26.95 0 +0.02(+0.06%)
Aug 17, 2022 26.93 26.93 26.93 26.93 131 -0.13(-0.49%)
Aug 16, 2022 27.07 27.07 27.07 27.07 12 +0.12(+0.45%)
Aug 15, 2022 26.95 26.95 26.95 26.95 35 +0.03(+0.10%)
Aug 12, 2022 26.92 26.92 26.92 26.92 105 +0.17(+0.65%)
Aug 11, 2022 26.85 26.85 26.75 26.75 549 +0.03(+0.13%)
Aug 10, 2022 26.71 26.71 26.71 26.71 214 +0.37(+1.41%)
Aug 09, 2022 26.34 26.34 26.34 26.34 12 +0.08(+0.30%)
Aug 08, 2022 26.26 26.26 26.26 26.26 80 +0.14(+0.55%)
Aug 05, 2022 26.12 26.12 26.12 26.12 105 -0.12(-0.44%)
Aug 04, 2022 26.23 26.23 26.23 26.23 0 -0.04(-0.14%)
Aug 03, 2022 26.21 26.27 26.21 26.27 214 +0.03(+0.13%)
Aug 02, 2022 26.24 26.24 26.24 26.24 22 -0.17(-0.66%)
Aug 01, 2022 26.41 26.41 26.41 26.41 11 -0.12(-0.45%)
Jul 29, 2022 26.53 26.53 26.53 26.53 105 +0.21(+0.81%)
Jul 28, 2022 25.90 26.31 25.90 26.31 645 +0.47(+1.83%)
Jul 27, 2022 25.84 25.84 25.84 25.84 1 +0.19(+0.75%)
Jul 26, 2022 25.65 25.65 25.65 25.65 1 +0.06(+0.22%)
Jul 25, 2022 25.49 25.59 25.49 25.59 639 +0.29(+1.14%)
Jul 22, 2022 25.30 25.30 25.30 25.30 105 +0.02(+0.06%)
Jul 21, 2022 25.29 25.29 25.29 25.29 2 +0.10(+0.41%)
Jul 20, 2022 25.18 25.18 25.18 25.18 3 -0.20(-0.79%)
Jul 19, 2022 25.21 25.38 25.21 25.38 512 +0.42(+1.69%)
Jul 18, 2022 24.96 24.96 24.96 24.96 6 -0.02(-0.07%)
Jul 15, 2022 24.98 24.98 24.98 24.98 105 +0.29(+1.16%)
Jul 14, 2022 24.69 24.69 24.69 24.69 264 -0.27(-1.08%)
Jul 13, 2022 24.96 24.96 24.96 24.96 4 +0.03(+0.11%)
Jul 12, 2022 24.93 24.93 24.93 24.93 9 -0.15(-0.60%)
Jul 11, 2022 25.08 25.08 25.08 25.08 4 -0.15(-0.61%)
Jul 08, 2022 25.24 25.24 25.24 25.24 105 -0.02(-0.08%)
Jul 07, 2022 25.26 25.26 25.26 25.26 3 +0.24(+0.97%)
Jul 06, 2022 25.01 25.01 25.01 25.01 7 +0.00(+0.01%)
Jul 05, 2022 25.01 25.01 25.01 25.01 65 -0.52(-2.05%)
Jul 01, 2022 25.53 25.53 25.53 25.53 105 +0.40(+1.58%)
Jun 30, 2022 25.14 25.14 25.14 25.14 5 -0.06(-0.25%)
Jun 29, 2022 25.20 25.20 25.20 25.20 7 -0.08(-0.33%)
Jun 28, 2022 25.28 25.28 25.28 25.28 3 -0.05(-0.22%)
Jun 27, 2022 25.34 25.34 25.34 25.34 3 +0.06(+0.23%)
Jun 24, 2022 25.28 25.28 25.28 25.28 105 +0.49(+1.99%)
Jun 23, 2022 24.79 24.79 24.79 24.79 5 +0.21(+0.85%)
Jun 22, 2022 24.22 24.66 24.22 24.58 686 +0.01(+0.03%)
Jun 21, 2022 24.57 24.57 24.57 24.57 2 +0.55(+2.27%)
Jun 17, 2022 24.02 24.02 24.02 24.02 105 -0.09(-0.35%)
Jun 16, 2022 24.11 24.11 24.11 24.11 2 -0.66(-2.67%)
Jun 15, 2022 24.58 24.77 24.58 24.77 553 +0.17(+0.71%)
Jun 14, 2022 25.08 25.08 24.60 24.60 383 -0.46(-1.83%)
Jun 13, 2022 25.54 25.54 25.06 25.06 750 -1.08(-4.14%)
Jun 10, 2022 26.15 26.15 26.14 26.14 110 -0.47(-1.76%)
Jun 09, 2022 26.61 26.61 26.61 26.61 7 -0.58(-2.12%)
Jun 08, 2022 27.18 27.18 27.18 27.18 15 -0.26(-0.94%)
Jun 07, 2022 27.44 27.44 27.44 27.44 83 +0.20(+0.74%)
Jun 06, 2022 27.24 27.24 27.24 27.24 0 +0.05(+0.17%)
Jun 03, 2022 27.19 27.19 27.19 27.19 105 -0.05(-0.18%)
Jun 02, 2022 27.24 27.24 27.24 27.24 6 +0.22(+0.82%)
Jun 01, 2022 26.79 27.02 26.44 27.02 10,283 +0.01(+0.03%)
May 31, 2022 27.22 27.22 27.01 27.01 238 -0.20(-0.75%)
May 27, 2022 27.21 27.21 27.21 27.21 105 +0.26(+0.96%)
May 26, 2022 26.96 26.96 26.96 26.96 13 +0.03(+0.10%)
May 25, 2022 26.93 26.93 26.93 26.93 175 +0.15(+0.57%)
May 24, 2022 26.78 26.78 26.78 26.78 142 +0.15(+0.57%)
May 23, 2022 26.63 26.63 26.63 26.63 60 +0.37(+1.39%)
May 20, 2022 26.26 26.26 26.26 26.26 8 +0.20(+0.77%)
May 19, 2022 26.06 26.06 26.06 26.06 15 -0.02(-0.07%)
May 18, 2022 26.08 26.08 26.08 26.08 169 -0.25(-0.94%)
May 17, 2022 26.32 26.32 26.32 26.32 11 +0.34(+1.29%)
May 16, 2022 25.99 25.99 25.99 25.99 15 +0.14(+0.55%)
May 13, 2022 25.85 25.85 25.85 25.85 105 +0.60(+2.38%)
May 12, 2022 25.25 25.25 25.25 25.25 8 -0.06(-0.25%)
May 11, 2022 25.31 25.31 25.31 25.31 32 -0.02(-0.06%)
May 10, 2022 25.33 25.33 25.33 25.33 6 -0.22(-0.85%)
May 09, 2022 25.54 25.54 25.54 25.54 3 -0.78(-2.96%)
May 06, 2022 26.32 26.32 26.32 26.32 105 +0.10(+0.38%)
May 05, 2022 26.22 26.22 26.22 26.22 22 -0.57(-2.14%)
May 04, 2022 26.80 26.80 26.80 26.80 6 +0.58(+2.21%)
May 03, 2022 26.22 26.22 26.22 26.22 145 +0.32(+1.22%)
May 02, 2022 26.12 26.12 25.66 25.90 1,411 -0.21(-0.82%)
Apr 29, 2022 26.77 26.77 26.12 26.12 439 -0.75(-2.78%)
Apr 28, 2022 26.86 26.86 26.86 26.86 4 +0.31(+1.19%)
Apr 27, 2022 26.54 26.55 26.54 26.55 860 +0.02(+0.06%)
Apr 26, 2022 26.53 26.53 26.53 26.53 165 -0.42(-1.56%)
Apr 25, 2022 26.95 26.95 26.95 26.95 250 -0.15(-0.55%)
Apr 22, 2022 27.23 27.25 26.14 27.10 679 -0.51(-1.84%)
Apr 21, 2022 27.61 27.61 27.61 27.61 146 -0.37(-1.31%)
Apr 20, 2022 27.85 27.98 27.85 27.98 268 +0.33(+1.19%)
Apr 19, 2022 27.60 27.65 27.58 27.65 2,494 +0.13(+0.47%)
Apr 18, 2022 27.72 27.72 27.52 27.52 646 -0.06(-0.23%)
Apr 14, 2022 27.59 27.59 27.58 27.58 538 -0.14(-0.52%)
Apr 13, 2022 27.68 27.73 27.68 27.73 565 +0.33(+1.19%)
Apr 12, 2022 27.70 27.70 27.40 27.40 2,863 -0.17(-0.62%)
Apr 11, 2022 27.76 27.77 27.57 27.57 2,318 -0.31(-1.10%)
Apr 08, 2022 27.95 27.95 27.88 27.88 112 +0.09(+0.32%)
Apr 07, 2022 27.79 27.79 27.79 27.79 42 -0.02(-0.06%)
Apr 06, 2022 27.74 27.81 27.74 27.81 209 +0.11(+0.40%)
Apr 05, 2022 27.70 27.70 27.70 27.70 56 -0.07(-0.25%)
Apr 04, 2022 27.72 27.79 27.69 27.77 1,422 +0.00(+0.01%)
Apr 01, 2022 27.76 27.76 27.76 27.76 105 +0.20(+0.73%)
Mar 31, 2022 27.56 27.56 27.56 27.56 72 +0.01(+0.03%)
Mar 30, 2022 27.59 27.59 27.55 27.55 137 +0.16(+0.60%)
Mar 29, 2022 27.33 27.39 27.33 27.39 373 +0.28(+1.02%)
Mar 28, 2022 27.11 27.11 27.11 27.11 61 +0.06(+0.24%)
Mar 25, 2022 27.05 27.05 27.05 27.05 106 +0.35(+1.31%)
Mar 24, 2022 26.70 26.70 26.70 26.70 28 +0.25(+0.95%)
Mar 23, 2022 26.45 26.45 26.45 26.45 4 -0.13(-0.49%)
Mar 22, 2022 26.58 26.58 26.58 26.58 15 +0.10(+0.39%)
Mar 21, 2022 26.47 26.47 26.47 26.47 5 +0.12(+0.44%)
Mar 18, 2022 26.36 26.36 26.36 26.36 106 +0.09(+0.35%)
Mar 17, 2022 26.27 26.27 26.27 26.27 9 +0.36(+1.37%)
Mar 16, 2022 25.91 25.91 25.91 25.91 12 +0.21(+0.81%)
Mar 15, 2022 25.70 25.70 25.70 25.70 40 +0.12(+0.49%)
Mar 14, 2022 25.58 25.58 25.58 25.58 37 -0.24(-0.93%)
Mar 11, 2022 25.82 25.82 25.82 25.82 106 -0.26(-1.00%)
Mar 10, 2022 25.97 26.08 25.97 26.08 217 +0.03(+0.11%)
Mar 09, 2022 26.05 26.05 26.05 26.05 22 +0.33(+1.29%)
Mar 08, 2022 25.72 25.72 25.72 25.72 18 -0.07(-0.27%)
Mar 07, 2022 26.12 26.12 25.79 25.79 268 -0.33(-1.27%)
Mar 04, 2022 26.12 26.12 26.12 26.12 106 +0.14(+0.53%)
Mar 03, 2022 25.98 25.98 25.98 25.98 19 -0.01(-0.05%)
Mar 02, 2022 26.00 26.00 26.00 26.00 3 +0.50(+1.97%)
Mar 01, 2022 25.48 25.49 25.43 25.49 1,149 -0.26(-1.01%)
Feb 28, 2022 25.75 25.75 25.75 25.75 63 +0.03(+0.12%)
Feb 25, 2022 25.66 25.72 25.66 25.72 1,074 +0.65(+2.61%)
Feb 24, 2022 24.35 25.07 24.34 25.07 566 +0.03(+0.11%)
Feb 23, 2022 25.04 25.04 25.04 25.04 7 -0.23(-0.92%)
Feb 22, 2022 25.27 25.27 25.27 25.27 119 -0.12(-0.46%)
Feb 18, 2022 25.39 0 -0.16(-0.64%)
Feb 17, 2022 25.55 25.55 25.55 25.55 26 -0.16(-0.62%)
Feb 16, 2022 25.71 25.71 25.71 25.71 37 +0.10(+0.40%)
Feb 15, 2022 25.61 25.61 25.61 25.61 31 +0.11(+0.44%)
Feb 14, 2022 25.49 25.49 25.49 25.49 19 -0.42(-1.64%)
Feb 11, 2022 25.77 25.92 25.77 25.92 126 -0.04(-0.14%)
Feb 10, 2022 25.96 25.96 25.96 25.96 15 -0.33(-1.26%)
Feb 09, 2022 26.19 26.29 26.19 26.29 384 +0.30(+1.15%)
Feb 08, 2022 25.99 25.99 25.99 25.99 8 +0.06(+0.24%)
Feb 07, 2022 25.93 25.93 25.93 25.93 18 -0.02(-0.08%)
Feb 04, 2022 25.95 25.95 25.95 25.95 106 -0.11(-0.42%)
Feb 03, 2022 26.13 26.06 26.06 753 -0.19(-0.74%)
Feb 02, 2022 26.15 26.25 26.12 26.25 2,934 +0.19(+0.74%)
Feb 01, 2022 26.06 26.06 26.06 26.06 213 +0.14(+0.54%)
Jan 31, 2022 25.55 25.92 25.92 160 +0.35(+1.37%)
Jan 28, 2022 25.57 25.57 25.57 25.57 16 +0.22(+0.85%)
Jan 27, 2022 25.47 25.47 25.35 25.35 137 -0.03(-0.11%)
Jan 26, 2022 25.38 25.38 25.38 25.38 31 -0.12(-0.49%)
Jan 25, 2022 25.51 25.51 25.51 25.51 47 +0.01(+0.03%)
Jan 24, 2022 25.50 25.50 25.50 25.50 36 -0.15(-0.59%)
Jan 21, 2022 25.65 25.65 25.65 25.65 106 -0.24(-0.93%)
Jan 20, 2022 25.89 25.89 25.89 25.89 35 -0.16(-0.62%)
Jan 19, 2022 26.05 26.05 26.05 26.05 35 -0.01(-0.06%)
Jan 18, 2022 26.12 26.12 26.07 26.07 279 -0.20(-0.77%)
Jan 14, 2022 26.27 0 +0.03(+0.11%)
Jan 13, 2022 26.24 26.24 26.24 26.24 11 -0.11(-0.44%)
Jan 12, 2022 26.36 26.36 26.36 26.36 3 +0.16(+0.62%)
Jan 11, 2022 26.19 26.19 26.19 26.19 7 +0.10(+0.40%)
Jan 10, 2022 26.09 26.09 26.09 26.09 22 -0.20(-0.75%)
Jan 07, 2022 26.29 26.29 26.29 26.29 106 +0.19(+0.73%)
Jan 06, 2022 26.10 26.10 26.10 26.10 41 +0.07(+0.26%)
Jan 05, 2022 26.31 26.31 26.03 26.03 218 -0.47(-1.78%)
Jan 04, 2022 26.61 26.61 26.50 26.50 249 -0.08(-0.31%)
Jan 03, 2022 26.58 26.58 26.58 26.58 29 +0.00(+0.02%)
Dec 31, 2021 26.58 26.58 26.58 26.58 106 +0.12(+0.45%)
Dec 30, 2021 26.45 26.46 26.45 26.46 1,349 -0.01(-0.05%)
Dec 29, 2021 26.47 26.47 26.47 26.47 93 +0.12(+0.47%)
Dec 28, 2021 26.33 26.41 26.31 26.35 7,388 -0.05(-0.21%)
Dec 27, 2021 26.22 26.41 26.20 26.40 53,581 +0.29(+1.11%)
Dec 23, 2021 26.11 26.11 26.11 26.11 107 +0.11(+0.43%)
Dec 22, 2021 25.90 26.00 25.90 26.00 373 +0.16(+0.63%)
Dec 21, 2021 25.75 25.84 25.75 25.84 222 +0.18(+0.69%)
Dec 20, 2021 25.66 25.66 25.66 25.66 218 -0.05(-0.20%)
Dec 17, 2021 25.82 25.82 25.71 25.71 161 -0.16(-0.61%)
Dec 16, 2021 25.87 25.87 25.87 25.87 173 +0.13(+0.49%)
Dec 15, 2021 25.75 25.75 25.75 25.75 76 +0.21(+0.83%)
Dec 14, 2021 25.53 25.53 25.53 25.53 124 -0.17(-0.67%)
Dec 13, 2021 25.71 25.71 25.71 25.71 29 -0.03(-0.14%)
Dec 10, 2021 25.73 25.74 25.73 25.74 971 -0.00(-0.02%)
Dec 09, 2021 25.75 25.75 25.75 25.75 1,006 -0.16(-0.63%)
Dec 08, 2021 25.91 25.91 25.91 25.91 0 +0.01(+0.04%)
Dec 07, 2021 25.92 25.92 25.90 25.90 206 +0.34(+1.34%)
Dec 06, 2021 25.56 25.56 25.56 25.56 322 +0.36(+1.42%)
Dec 03, 2021 25.41 25.41 25.20 25.20 214 +0.06(+0.23%)
Dec 02, 2021 25.07 25.14 25.07 25.14 197 +0.29(+1.18%)
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.