Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.55 25.55 25.38 25.48 1,129 +0.06(+0.24%)
May 27, 2022 25.44 25.46 25.42 25.42 1,225 +0.05(+0.19%)
May 26, 2022 25.37 25.37 25.37 25.37 0 +0.15(+0.60%)
May 25, 2022 25.15 25.22 25.15 25.22 533 +0.07(+0.27%)
May 24, 2022 25.19 25.19 25.12 25.15 549 -0.10(-0.39%)
May 23, 2022 25.19 25.25 25.19 25.25 396 +0.13(+0.50%)
May 20, 2022 25.19 25.19 25.12 25.12 459 +0.00(+0.00%)
May 19, 2022 25.14 25.16 25.12 25.12 1,742 +0.06(+0.25%)
May 18, 2022 25.06 25.06 25.06 25.06 2 -0.17(-0.68%)
May 17, 2022 25.23 25.23 25.23 25.23 2 +0.18(+0.73%)
May 16, 2022 25.04 25.04 25.04 25.04 0 -0.01(-0.04%)
May 13, 2022 25.02 25.05 25.02 25.05 203 +0.21(+0.83%)
May 12, 2022 24.76 24.85 24.76 24.85 2,368 -0.07(-0.27%)
May 11, 2022 24.99 24.99 24.91 24.91 416 -0.13(-0.53%)
May 10, 2022 25.05 25.05 25.05 25.05 4 -0.01(-0.05%)
May 09, 2022 25.06 25.06 25.06 25.06 50 -0.29(-1.16%)
May 06, 2022 25.36 25.36 25.33 25.35 1,948 -0.11(-0.43%)
May 05, 2022 25.67 25.67 25.41 25.46 6,645 -0.39(-1.50%)
May 04, 2022 25.56 25.87 25.56 25.85 307 +0.16(+0.61%)
May 03, 2022 25.69 25.69 25.69 25.69 43 +0.08(+0.32%)
May 02, 2022 25.61 25.61 25.61 25.61 344 -0.05(-0.18%)
Apr 29, 2022 25.65 25.65 25.65 25.65 0 -0.10(-0.39%)
Apr 28, 2022 25.74 25.75 25.74 25.75 307 +0.13(+0.52%)
Apr 27, 2022 25.65 25.65 25.62 25.62 6,459 -0.02(-0.08%)
Apr 26, 2022 25.68 25.68 25.64 25.64 205 -0.15(-0.59%)
Apr 25, 2022 25.68 25.79 25.68 25.79 487 -0.04(-0.15%)
Apr 22, 2022 25.97 25.97 25.83 25.83 692 -0.16(-0.60%)
Apr 21, 2022 26.19 26.19 25.99 25.99 2,258 -0.28(-1.08%)
Apr 20, 2022 26.27 26.27 26.27 26.27 0 +0.02(+0.09%)
Apr 19, 2022 26.25 26.25 26.25 26.25 0 -0.05(-0.21%)
Apr 18, 2022 26.31 26.31 26.30 26.30 584 -0.01(-0.05%)
Apr 14, 2022 26.32 26.32 26.32 26.32 0 -0.18(-0.69%)
Apr 13, 2022 26.50 26.50 26.50 26.50 0 +0.19(+0.72%)
Apr 12, 2022 26.31 26.31 26.31 26.31 4 +0.03(+0.10%)
Apr 11, 2022 26.28 26.28 26.28 26.28 1 -0.10(-0.38%)
Apr 08, 2022 26.38 26.38 26.38 26.38 0 -0.02(-0.09%)
Apr 07, 2022 26.41 26.41 26.41 26.41 59 -0.03(-0.12%)
Apr 06, 2022 26.36 26.44 26.36 26.44 105 -0.08(-0.29%)
Apr 05, 2022 26.54 26.54 26.51 26.51 497 -0.21(-0.79%)
Apr 04, 2022 26.63 26.73 26.63 26.73 1,282 +0.11(+0.43%)
Apr 01, 2022 26.53 26.61 26.53 26.61 952 +0.10(+0.36%)
Mar 31, 2022 26.51 26.51 26.51 26.51 11 -0.09(-0.35%)
Mar 30, 2022 26.61 26.61 26.61 26.61 105 -0.01(-0.04%)
Mar 29, 2022 26.63 26.63 26.55 26.62 1,174 +0.18(+0.67%)
Mar 28, 2022 26.44 26.44 26.44 26.44 55 +0.00(+0.01%)
Mar 25, 2022 26.39 26.44 26.39 26.44 102 -0.08(-0.29%)
Mar 24, 2022 26.51 26.51 26.51 26.51 5 +0.10(+0.38%)
Mar 23, 2022 26.47 26.47 26.41 26.41 1,031 -0.05(-0.20%)
Mar 22, 2022 26.47 26.47 26.47 26.47 2 +0.09(+0.33%)
Mar 21, 2022 26.38 26.38 26.38 26.38 7 -0.08(-0.30%)
Mar 18, 2022 26.44 26.46 26.44 26.46 102 +0.12(+0.45%)
Mar 17, 2022 26.34 26.34 26.34 26.34 4 +0.12(+0.46%)
Mar 16, 2022 26.02 26.22 26.02 26.22 214 +0.37(+1.43%)
Mar 15, 2022 25.85 25.85 25.85 25.85 0 +0.02(+0.09%)
Mar 14, 2022 25.83 25.83 25.79 25.83 2,115 -0.21(-0.81%)
Mar 11, 2022 26.22 26.22 26.04 26.04 3,181 -0.19(-0.71%)
Mar 10, 2022 26.22 26.22 26.22 26.22 2 -0.03(-0.10%)
Mar 09, 2022 26.25 26.25 26.25 26.25 31 +0.14(+0.53%)
Mar 08, 2022 26.14 26.17 26.11 26.11 3,031 +0.08(+0.31%)
Mar 07, 2022 26.27 26.27 26.03 26.03 870 -0.35(-1.32%)
Mar 04, 2022 26.33 26.38 26.33 26.38 721 -0.12(-0.47%)
Mar 03, 2022 26.50 26.50 26.50 26.50 5 -0.11(-0.40%)
Mar 02, 2022 26.59 26.61 26.59 26.61 265 +0.05(+0.19%)
Mar 01, 2022 26.56 26.56 26.56 26.56 151 -0.09(-0.35%)
Feb 28, 2022 26.65 26.65 26.65 26.65 783 -0.06(-0.24%)
Feb 25, 2022 26.60 26.72 26.59 26.72 6,083 +0.24(+0.91%)
Feb 24, 2022 26.47 26.48 26.47 26.48 293 -0.13(-0.49%)
Feb 23, 2022 26.75 26.75 26.58 26.61 1,393 -0.08(-0.31%)
Feb 22, 2022 26.69 26.69 26.69 26.69 38 -0.12(-0.46%)
Feb 18, 2022 26.81 0 -0.10(-0.37%)
Feb 17, 2022 26.91 26.91 26.91 26.91 0 -0.14(-0.51%)
Feb 16, 2022 27.00 27.05 27.00 27.05 742 +0.08(+0.31%)
Feb 15, 2022 26.97 26.97 26.97 26.97 3 +0.17(+0.64%)
Feb 14, 2022 26.80 26.80 26.80 26.80 0 -0.05(-0.20%)
Feb 11, 2022 26.85 26.85 26.85 26.85 0 -0.07(-0.26%)
Feb 10, 2022 26.97 26.97 26.92 26.92 574 -0.20(-0.75%)
Feb 09, 2022 27.08 27.12 27.08 27.12 424 +0.19(+0.71%)
Feb 08, 2022 26.93 26.93 26.93 26.93 6 +0.12(+0.46%)
Feb 07, 2022 26.78 26.84 26.78 26.81 488 +0.01(+0.03%)
Feb 04, 2022 26.80 26.80 26.80 26.80 102 +0.08(+0.29%)
Feb 03, 2022 26.80 26.73 26.73 0 -0.19(-0.70%)
Feb 02, 2022 26.89 26.92 26.89 26.92 340 +0.05(+0.17%)
Feb 01, 2022 26.85 26.88 26.85 26.87 390 +0.09(+0.35%)
Jan 31, 2022 26.78 26.78 26.78 26.78 3 +0.29(+1.09%)
Jan 28, 2022 26.41 26.49 26.49 0 +0.05(+0.20%)
Jan 27, 2022 26.54 26.54 26.44 26.44 1,185 -0.04(-0.14%)
Jan 26, 2022 26.52 26.48 26.47 26.47 743 -0.16(-0.60%)
Jan 25, 2022 26.55 26.65 26.55 26.63 410 -0.01(-0.03%)
Jan 24, 2022 26.50 26.64 26.25 26.64 1,795 -0.13(-0.48%)
Jan 21, 2022 26.88 26.88 26.77 26.77 569 -0.20(-0.74%)
Jan 20, 2022 26.97 26.97 26.97 26.97 43 -0.03(-0.12%)
Jan 19, 2022 26.98 27.00 26.98 27.00 277 +0.07(+0.25%)
Jan 18, 2022 26.95 26.98 26.93 26.93 374 -0.17(-0.64%)
Jan 14, 2022 27.10 0 +0.01(+0.03%)
Jan 13, 2022 27.16 27.22 27.10 27.10 1,736 -0.16(-0.57%)
Jan 12, 2022 27.17 27.25 27.17 27.25 102 +0.14(+0.51%)
Jan 11, 2022 27.11 27.11 27.11 27.11 4 +0.20(+0.75%)
Jan 10, 2022 26.91 26.91 26.91 26.91 0 +0.02(+0.09%)
Jan 07, 2022 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Jan 06, 2022 26.88 26.89 26.88 26.89 102 -0.01(-0.04%)
Jan 05, 2022 27.02 27.02 26.90 26.90 206 -0.16(-0.60%)
Jan 04, 2022 27.06 27.06 27.06 27.06 16 -0.04(-0.14%)
Jan 03, 2022 27.08 27.10 27.07 27.10 924 -0.02(-0.07%)
Dec 31, 2021 27.12 27.12 27.12 27.12 0 +0.00(+0.01%)
Dec 30, 2021 27.10 27.12 27.10 27.12 104 +0.15(+0.55%)
Dec 29, 2021 27.28 27.28 26.97 26.97 3,351 -0.12(-0.44%)
Dec 28, 2021 27.14 27.14 27.09 27.09 208 +0.00(+0.02%)
Dec 27, 2021 27.07 27.08 27.07 27.08 262 +0.02(+0.07%)
Dec 23, 2021 27.08 27.08 27.06 27.06 339 +0.05(+0.20%)
Dec 22, 2021 26.96 27.01 26.96 27.01 308 +0.05(+0.20%)
Dec 21, 2021 26.96 26.96 26.96 26.96 0 +0.17(+0.63%)
Dec 20, 2021 26.79 26.79 26.79 26.79 0 -0.06(-0.23%)
Dec 17, 2021 26.85 26.85 26.85 26.85 102 -0.08(-0.31%)
Dec 16, 2021 26.93 26.93 26.93 26.93 0 +0.01(+0.05%)
Dec 15, 2021 26.77 26.92 26.77 26.92 126 +0.02(+0.07%)
Dec 14, 2021 26.89 26.90 26.88 26.90 9,559 -0.09(-0.33%)
Dec 13, 2021 27.01 27.01 26.97 26.99 845 -0.04(-0.14%)
Dec 10, 2021 27.11 27.12 27.00 27.03 1,079 -0.03(-0.12%)
Dec 09, 2021 27.05 27.06 27.05 27.06 879 -0.12(-0.44%)
Dec 08, 2021 27.11 27.18 27.11 27.18 208 +0.09(+0.33%)
Dec 07, 2021 27.09 27.09 27.09 27.09 246 +0.17(+0.64%)
Dec 06, 2021 26.92 26.92 26.92 26.92 0 +0.07(+0.26%)
Dec 03, 2021 27.06 27.06 26.82 26.85 715 -0.11(-0.43%)
Dec 02, 2021 26.96 26.96 26.96 26.96 0 +0.04(+0.15%)
Dec 01, 2021 26.96 26.96 26.92 26.92 698 -0.09(-0.35%)
Nov 30, 2021 27.02 27.02 27.02 27.02 2 -0.06(-0.22%)
Nov 29, 2021 27.07 27.07 27.07 27.07 2 +0.06(+0.23%)
Nov 26, 2021 27.01 27.01 27.01 27.01 102 -0.28(-1.02%)
Nov 24, 2021 27.29 27.29 27.29 27.29 0 +0.12(+0.43%)
Nov 23, 2021 27.17 27.17 27.17 27.17 169 -0.19(-0.68%)
Nov 22, 2021 27.36 27.36 27.36 27.36 6 -0.12(-0.44%)
Nov 19, 2021 27.49 27.49 27.48 27.48 309 -0.08(-0.30%)
Nov 18, 2021 27.56 27.56 27.56 27.56 19 -0.14(-0.49%)
Nov 17, 2021 27.77 27.77 27.70 27.70 205 -0.00(-0.00%)
Nov 16, 2021 27.70 27.70 27.70 27.70 195 -0.03(-0.12%)
Nov 15, 2021 27.74 27.77 27.73 27.73 10,507 +0.00(+0.00%)
Nov 12, 2021 27.73 27.73 27.73 27.73 102 +0.02(+0.09%)
Nov 11, 2021 27.71 27.71 27.71 27.71 21 +0.13(+0.48%)
Nov 10, 2021 27.58 27.58 27.58 27.58 6 -0.07(-0.26%)
Nov 09, 2021 27.70 27.70 27.62 27.65 2,830 -0.02(-0.06%)
Nov 08, 2021 27.67 27.67 27.67 27.67 270 +0.07(+0.27%)
Nov 05, 2021 27.59 27.59 27.59 27.59 102 -0.00(-0.01%)
Nov 04, 2021 27.59 27.59 27.59 27.59 2 +0.06(+0.21%)
Nov 03, 2021 27.48 27.54 27.48 27.54 585 +0.04(+0.15%)
Nov 02, 2021 27.51 27.51 27.49 27.49 1,153 -0.10(-0.36%)
Nov 01, 2021 27.59 27.59 27.59 27.59 2 +0.08(+0.29%)
Oct 29, 2021 27.51 27.51 27.51 27.51 0 -0.08(-0.28%)
Oct 28, 2021 27.59 27.59 27.59 27.59 0 +0.05(+0.19%)
Oct 27, 2021 27.54 27.54 27.54 27.54 51 -0.10(-0.36%)
Oct 26, 2021 27.64 27.64 27.64 27.64 0 -0.08(-0.28%)
Oct 25, 2021 27.71 27.71 27.71 27.71 0 +0.06(+0.24%)
Oct 22, 2021 27.63 27.65 27.60 27.65 526 -0.04(-0.15%)
Oct 21, 2021 27.72 27.72 27.67 27.69 1,175 -0.01(-0.03%)
Oct 20, 2021 27.70 27.70 27.70 27.70 0 -0.00(-0.00%)
Oct 19, 2021 27.70 27.70 27.70 27.70 0 +0.15(+0.53%)
Oct 18, 2021 27.55 27.55 27.55 27.55 2 -0.02(-0.07%)
Oct 15, 2021 27.55 27.57 27.55 27.57 187 +0.04(+0.14%)
Oct 14, 2021 27.52 27.53 27.52 27.53 307 +0.05(+0.19%)
Oct 13, 2021 27.47 27.48 27.47 27.48 214 +0.16(+0.59%)
Oct 12, 2021 27.33 27.33 27.32 27.32 107 +0.01(+0.03%)
Oct 11, 2021 27.31 27.31 27.31 27.31 0 -0.06(-0.23%)
Oct 08, 2021 27.38 27.38 27.38 27.38 102 +0.00(+0.00%)
Oct 07, 2021 27.38 27.38 27.38 27.38 0 +0.16(+0.57%)
Oct 06, 2021 27.22 27.22 27.22 27.22 51 -0.01(-0.05%)
Oct 05, 2021 27.23 27.24 27.23 27.24 432 +0.06(+0.24%)
Oct 04, 2021 27.18 27.18 27.17 27.17 107 -0.13(-0.48%)
Oct 01, 2021 27.30 27.30 27.30 27.30 603 +0.03(+0.11%)
Sep 30, 2021 27.27 27.27 27.27 27.27 2 +0.10(+0.37%)
Sep 29, 2021 27.18 27.18 27.17 27.17 331 -0.09(-0.33%)
Sep 28, 2021 27.26 27.26 27.26 27.26 5 -0.16(-0.60%)
Sep 27, 2021 27.43 27.43 27.43 27.43 2 +0.04(+0.14%)
Sep 24, 2021 27.39 27.39 27.39 27.39 102 -0.10(-0.36%)
Sep 23, 2021 27.49 27.49 27.49 27.49 1 +0.04(+0.16%)
Sep 22, 2021 27.44 27.44 27.44 27.44 1 +0.10(+0.38%)
Sep 21, 2021 27.34 27.34 27.34 27.34 1 +0.10(+0.37%)
Sep 20, 2021 27.24 27.24 27.24 27.24 82 -0.25(-0.90%)
Sep 17, 2021 27.49 27.49 27.49 27.49 102 -0.06(-0.21%)
Sep 16, 2021 27.54 27.54 27.54 27.54 1 -0.13(-0.46%)
Sep 15, 2021 27.60 27.67 27.60 27.67 236 -0.01(-0.02%)
Sep 14, 2021 27.70 27.70 27.68 27.68 1,798 -0.06(-0.22%)
Sep 13, 2021 27.74 27.74 27.74 27.74 5 +0.02(+0.06%)
Sep 10, 2021 27.72 27.72 27.72 27.72 0 -0.05(-0.18%)
Sep 09, 2021 27.77 27.77 27.77 27.77 3 -0.00(-0.02%)
Sep 08, 2021 27.90 27.90 27.77 27.77 246 -0.12(-0.45%)
Sep 07, 2021 27.90 27.90 27.90 27.90 5 +0.01(+0.05%)
Sep 03, 2021 27.88 27.88 27.88 27.88 0 +0.06(+0.21%)
Sep 02, 2021 27.83 27.83 27.83 27.83 52 -0.01(-0.03%)
Sep 01, 2021 27.84 27.84 27.84 27.84 0 +0.07(+0.26%)
Aug 31, 2021 27.69 27.76 27.69 27.76 826 +0.09(+0.34%)
Aug 30, 2021 27.67 27.67 27.67 27.67 3 +0.01(+0.05%)
Aug 27, 2021 27.66 27.66 27.66 27.66 102 +0.13(+0.48%)
Aug 26, 2021 27.52 27.52 27.52 27.52 0 -0.08(-0.30%)
Aug 25, 2021 27.61 27.61 27.61 27.61 76 +0.02(+0.05%)
Aug 24, 2021 27.59 27.59 27.59 27.59 2 +0.19(+0.71%)
Aug 23, 2021 27.40 27.40 27.40 27.40 0 +0.14(+0.52%)
Aug 20, 2021 27.26 27.26 27.26 27.26 0 +0.01(+0.04%)
Aug 19, 2021 27.24 27.24 27.24 27.24 2 -0.14(-0.52%)
Aug 18, 2021 27.39 27.39 27.39 27.39 0 +0.00(+0.02%)
Aug 17, 2021 27.38 27.38 27.38 27.38 102 -0.16(-0.57%)
Aug 16, 2021 27.54 27.54 27.54 27.54 0 -0.07(-0.27%)
Aug 13, 2021 27.61 27.61 27.61 27.61 227 -0.00(-0.01%)
Aug 12, 2021 27.62 27.63 27.61 27.61 1,385 -0.04(-0.13%)
Aug 11, 2021 27.65 27.65 27.65 27.65 4 +0.05(+0.18%)
Aug 10, 2021 27.60 27.60 27.60 27.60 255 +0.01(+0.05%)
Aug 09, 2021 27.61 27.61 27.59 27.59 736 -0.03(-0.12%)
Aug 06, 2021 27.62 27.62 27.62 27.62 102 -0.13(-0.45%)
Aug 05, 2021 27.83 27.83 27.75 27.75 871 -0.01(-0.03%)
Aug 04, 2021 27.75 27.76 27.75 27.76 136 +0.03(+0.10%)
Aug 03, 2021 27.73 27.73 27.73 27.73 49 -0.00(-0.02%)
Aug 02, 2021 27.73 27.73 27.73 27.73 0 +0.06(+0.21%)
Jul 30, 2021 27.71 27.71 27.68 27.68 2,152 -0.07(-0.26%)
Jul 29, 2021 27.75 27.75 27.75 27.75 155 +0.06(+0.21%)
Jul 28, 2021 27.69 27.69 27.69 27.69 111 +0.22(+0.78%)
Jul 27, 2021 27.48 27.48 27.48 27.48 71 -0.17(-0.62%)
Jul 26, 2021 28.28 28.28 27.64 27.65 2,355 -0.14(-0.51%)
Jul 23, 2021 27.85 27.85 27.78 27.79 1,274 -0.08(-0.28%)
Jul 22, 2021 27.86 27.86 27.86 27.86 55 +0.03(+0.10%)
Jul 21, 2021 27.84 27.84 27.84 27.84 18 +0.10(+0.36%)
Jul 20, 2021 27.74 27.74 27.74 27.74 32 +0.08(+0.30%)
Jul 19, 2021 27.65 27.65 27.65 27.65 2 -0.14(-0.51%)
Jul 16, 2021 27.81 27.81 27.80 27.80 951 -0.10(-0.36%)
Jul 15, 2021 27.89 27.90 27.89 27.90 357 -0.01(-0.05%)
Jul 14, 2021 27.91 27.91 27.91 27.91 2 +0.01(+0.05%)
Jul 13, 2021 27.90 27.90 27.90 27.90 0 -0.03(-0.12%)
Jul 12, 2021 27.91 27.93 27.91 27.93 3,731 -0.01(-0.05%)
Jul 09, 2021 27.92 27.95 27.92 27.94 3,697 +0.17(+0.61%)
Jul 08, 2021 27.74 27.77 27.74 27.77 756 -0.16(-0.57%)
Jul 07, 2021 27.91 27.93 27.91 27.93 185 -0.02(-0.07%)
Jul 06, 2021 27.95 27.95 27.95 27.95 105 -0.13(-0.47%)
Jul 02, 2021 28.08 28.08 28.08 28.08 0 +0.01(+0.02%)
Jul 01, 2021 28.08 28.08 28.08 28.08 64 -0.03(-0.10%)
Jun 30, 2021 28.11 28.11 28.11 28.11 42 -0.04(-0.16%)
Jun 29, 2021 28.15 28.15 28.15 28.15 149 -0.02(-0.08%)
Jun 28, 2021 28.17 28.17 28.17 28.17 0 +0.04(+0.13%)
Jun 25, 2021 28.14 28.14 28.14 28.14 102 +0.07(+0.25%)
Jun 24, 2021 28.07 28.07 28.07 28.07 0 +0.09(+0.33%)
Jun 23, 2021 27.97 27.97 27.97 27.97 0 +0.08(+0.29%)
Jun 22, 2021 27.89 27.89 27.89 27.89 0 +0.05(+0.19%)
Jun 21, 2021 27.82 27.84 27.70 27.84 18,607 -0.01(-0.04%)
Jun 18, 2021 27.85 27.85 27.85 27.85 0 -0.08(-0.27%)
Jun 17, 2021 27.93 27.93 27.93 27.93 0 -0.01(-0.04%)
Jun 16, 2021 27.94 27.94 27.94 27.94 32 -0.14(-0.50%)
Jun 15, 2021 28.08 28.08 28.08 28.08 277 -0.17(-0.58%)
Jun 14, 2021 28.16 28.26 28.16 28.24 18,577 +0.11(+0.38%)
Jun 11, 2021 28.13 28.14 28.13 28.14 306 -0.01(-0.04%)
Jun 10, 2021 28.15 28.15 28.15 28.15 1 +0.07(+0.25%)
Jun 09, 2021 28.08 28.08 28.08 28.08 1,297 -0.01(-0.03%)
Jun 08, 2021 28.10 28.10 28.07 28.09 1,003 -0.01(-0.05%)
Jun 07, 2021 28.08 28.11 28.08 28.10 1,235 -0.02(-0.06%)
Jun 04, 2021 28.12 28.12 28.12 28.12 102 +0.12(+0.43%)
Jun 03, 2021 28.01 28.01 28.00 28.00 114 -0.16(-0.57%)
Jun 02, 2021 28.16 28.16 28.16 28.16 17 +0.02(+0.05%)
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.