Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 26.50 26.50 26.24 26.30 6,091 -0.09(-0.33%)
May 05, 2023 26.29 26.39 26.24 26.39 2,343 +0.49(+1.88%)
May 04, 2023 26.16 26.20 25.86 25.90 9,003 -0.54(-2.05%)
May 03, 2023 26.68 26.77 26.44 26.44 4,554 -0.07(-0.27%)
May 02, 2023 26.74 26.74 26.24 26.52 2,683 -0.40(-1.47%)
May 01, 2023 26.92 27.05 26.87 26.91 11,034 +0.02(+0.08%)
Apr 28, 2023 26.72 26.94 26.72 26.89 8,511 +0.24(+0.90%)
Apr 27, 2023 26.45 26.68 26.28 26.65 17,626 +0.23(+0.86%)
Apr 26, 2023 26.58 26.58 26.37 26.43 4,459 -0.21(-0.78%)
Apr 25, 2023 27.06 27.06 26.63 26.63 1,568 -0.61(-2.25%)
Apr 24, 2023 27.33 27.33 27.16 27.25 16,486 +0.03(+0.11%)
Apr 21, 2023 27.16 27.22 27.12 27.22 3,199 -0.04(-0.14%)
Apr 20, 2023 27.13 27.32 27.13 27.25 2,877 -0.07(-0.25%)
Apr 19, 2023 27.20 27.36 27.15 27.32 10,241 +0.04(+0.14%)
Apr 18, 2023 27.30 27.31 27.20 27.28 4,760 -0.01(-0.02%)
Apr 17, 2023 27.09 27.29 27.04 27.29 7,929 +0.26(+0.95%)
Apr 14, 2023 27.27 27.39 26.98 27.03 4,470 -0.16(-0.58%)
Apr 13, 2023 27.17 27.20 26.93 27.19 3,253 +0.14(+0.51%)
Apr 12, 2023 27.34 27.34 27.05 27.05 83,619 -0.13(-0.47%)
Apr 11, 2023 27.19 27.25 27.17 27.18 12,291 +0.17(+0.62%)
Apr 10, 2023 26.68 27.02 26.55 27.02 2,691 +0.33(+1.22%)
Apr 06, 2023 26.77 26.77 26.59 26.69 11,497 -0.03(-0.13%)
Apr 05, 2023 26.88 26.88 26.65 26.73 3,106 -0.27(-1.01%)
Apr 04, 2023 27.67 27.67 26.92 27.00 122,505 -0.55(-2.01%)
Apr 03, 2023 27.61 27.61 27.41 27.55 6,959 -0.15(-0.54%)
Mar 31, 2023 27.54 27.70 27.51 27.70 2,835 +0.45(+1.67%)
Mar 30, 2023 27.45 27.45 27.25 27.25 113,530 +0.04(+0.13%)
Mar 29, 2023 27.07 27.21 26.99 27.21 2,108 +0.43(+1.61%)
Mar 28, 2023 26.84 26.85 26.78 26.78 4,696 +0.01(+0.05%)
Mar 27, 2023 26.80 26.85 26.63 26.77 3,749 +0.33(+1.24%)
Mar 24, 2023 26.14 26.44 26.14 26.44 3,668 +0.06(+0.25%)
Mar 23, 2023 26.70 26.87 26.21 26.38 116,515 -0.16(-0.60%)
Mar 22, 2023 27.04 27.18 26.54 26.54 5,438 -0.65(-2.40%)
Mar 21, 2023 27.22 27.22 27.07 27.19 8,068 +0.51(+1.91%)
Mar 20, 2023 26.51 26.79 26.51 26.68 12,044 +0.44(+1.69%)
Mar 17, 2023 26.92 26.92 26.24 26.24 18,175 -0.78(-2.89%)
Mar 16, 2023 26.55 27.14 26.53 27.02 4,464 +0.45(+1.70%)
Mar 15, 2023 26.75 26.78 26.23 26.57 125,176 -0.80(-2.91%)
Mar 14, 2023 27.48 27.64 27.09 27.36 13,391 +0.54(+2.01%)
Mar 13, 2023 26.94 27.18 26.71 26.82 6,848 -0.50(-1.82%)
Mar 10, 2023 27.66 27.96 27.26 27.32 13,639 -0.81(-2.88%)
Mar 09, 2023 28.84 28.89 28.13 28.13 28,820 -0.82(-2.85%)
Mar 08, 2023 28.91 28.95 28.83 28.95 7,084 +0.14(+0.47%)
Mar 07, 2023 29.25 29.27 28.82 28.82 106,933 -0.43(-1.47%)
Mar 06, 2023 29.55 29.55 29.25 29.25 4,093 -0.26(-0.90%)
Mar 03, 2023 29.36 29.51 29.25 29.51 6,327 +0.41(+1.39%)
Mar 02, 2023 28.87 29.15 28.77 29.11 7,041 +0.01(+0.04%)
Mar 01, 2023 29.02 29.10 28.91 29.10 13,232 +0.06(+0.21%)
Feb 28, 2023 29.06 29.24 29.04 29.04 105,811 +0.02(+0.07%)
Feb 27, 2023 29.33 29.33 28.99 29.01 17,431 +0.10(+0.35%)
Feb 24, 2023 28.79 28.91 28.68 28.91 16,321 -0.20(-0.69%)
Feb 23, 2023 29.25 29.25 28.85 29.11 4,618 +0.13(+0.43%)
Feb 22, 2023 29.10 29.19 28.91 28.99 106,839 +0.04(+0.15%)
Feb 21, 2023 29.47 29.47 28.94 28.94 8,081 -0.76(-2.57%)
Feb 17, 2023 29.63 29.71 29.52 29.71 4,707 -0.03(-0.10%)
Feb 16, 2023 29.74 30.05 29.74 29.74 3,925 -0.36(-1.21%)
Feb 15, 2023 29.70 30.10 29.70 30.10 27,992 +0.24(+0.81%)
Feb 14, 2023 29.64 29.94 29.58 29.86 16,685 +0.18(+0.62%)
Feb 13, 2023 29.37 29.67 29.37 29.67 103,016 +0.37(+1.25%)
Feb 10, 2023 29.32 29.32 29.13 29.31 5,659 +0.00(+0.01%)
Feb 09, 2023 29.85 29.85 29.31 29.31 108,947 -0.31(-1.06%)
Feb 08, 2023 29.79 29.81 29.59 29.62 7,731 -0.26(-0.86%)
Feb 07, 2023 29.43 29.88 29.43 29.88 2,871 +0.35(+1.18%)
Feb 06, 2023 29.71 29.71 29.48 29.53 9,343 -0.24(-0.81%)
Feb 03, 2023 29.70 29.88 29.70 29.77 6,877 -0.16(-0.54%)
Feb 02, 2023 29.73 30.02 29.73 29.93 8,112 +0.42(+1.42%)
Feb 01, 2023 29.02 29.57 28.97 29.51 8,175 +0.49(+1.69%)
Jan 31, 2023 28.59 29.02 28.49 29.02 106,026 +0.56(+1.95%)
Jan 30, 2023 28.59 28.67 28.47 28.47 4,617 -0.26(-0.92%)
Jan 27, 2023 28.83 28.83 28.72 28.73 6,890 +0.05(+0.16%)
Jan 26, 2023 28.61 28.69 28.43 28.69 5,929 +0.40(+1.41%)
Jan 25, 2023 27.98 28.30 27.98 28.29 16,781 +0.02(+0.08%)
Jan 24, 2023 28.17 28.30 28.17 28.27 123,460 -0.01(-0.03%)
Jan 23, 2023 28.08 28.35 28.05 28.27 2,187 +0.36(+1.31%)
Jan 20, 2023 27.41 27.91 27.41 27.91 3,736 +0.42(+1.52%)
Jan 19, 2023 27.61 27.62 27.39 27.49 17,467 -0.27(-0.99%)
Jan 18, 2023 28.18 28.39 27.76 27.76 114,211 -0.40(-1.43%)
Jan 17, 2023 28.22 28.22 28.17 28.17 6,829 +0.08(+0.27%)
Jan 13, 2023 27.87 28.09 27.87 28.09 7,742 +0.25(+0.89%)
Jan 12, 2023 27.81 27.86 27.79 27.84 3,033 +0.23(+0.84%)
Jan 11, 2023 27.50 27.61 27.47 27.61 11,370 +0.39(+1.44%)
Jan 10, 2023 26.96 27.22 26.96 27.22 112,429 +0.23(+0.85%)
Jan 09, 2023 27.16 27.33 26.99 26.99 3,610 +0.04(+0.15%)
Jan 06, 2023 26.51 27.02 26.51 26.95 2,278 +0.69(+2.62%)
Jan 05, 2023 26.40 26.40 26.17 26.26 9,434 -0.18(-0.67%)
Jan 04, 2023 26.24 26.53 26.24 26.44 121,683 +0.37(+1.41%)
Jan 03, 2023 26.53 26.53 25.96 26.07 7,707 -0.17(-0.66%)
Dec 30, 2022 26.19 26.25 26.10 26.24 12,986 -0.13(-0.50%)
Dec 29, 2022 26.30 26.42 26.29 26.38 135,346 +0.51(+1.95%)
Dec 28, 2022 26.32 26.32 25.86 25.87 29,592 -0.46(-1.75%)
Dec 27, 2022 26.33 26.43 26.17 26.33 101,876 +0.10(+0.40%)
Dec 23, 2022 26.16 26.23 25.98 26.23 7,596 +0.20(+0.76%)
Dec 22, 2022 25.99 26.03 25.67 26.03 38,189 -0.31(-1.17%)
Dec 21, 2022 26.15 26.38 26.15 26.34 114,991 +0.41(+1.59%)
Dec 20, 2022 25.89 26.01 25.89 25.92 5,773 +0.11(+0.41%)
Dec 19, 2022 26.03 26.03 25.73 25.82 6,384 -0.25(-0.94%)
Dec 16, 2022 26.10 26.10 25.88 26.06 16,460 -0.29(-1.11%)
Dec 15, 2022 26.66 26.66 26.30 26.35 18,102 -0.59(-2.18%)
Dec 14, 2022 27.20 27.28 26.90 26.94 9,233 -0.21(-0.78%)
Dec 13, 2022 27.82 27.82 26.97 27.15 119,133 +0.24(+0.89%)
Dec 12, 2022 26.83 26.91 26.75 26.91 12,836 +0.19(+0.71%)
Dec 09, 2022 26.89 26.95 26.73 26.73 23,564 -0.20(-0.73%)
Dec 08, 2022 26.77 27.01 26.77 26.92 167,003 +0.22(+0.84%)
Dec 07, 2022 26.82 26.82 26.64 26.70 43,946 -0.00(-0.00%)
Dec 06, 2022 26.96 26.96 26.59 26.70 5,038 -0.22(-0.82%)
Dec 05, 2022 27.43 27.43 26.89 26.92 14,295 -0.69(-2.48%)
Dec 02, 2022 27.23 27.67 27.23 27.61 12,247 +0.01(+0.03%)
Dec 01, 2022 27.83 27.83 27.56 27.60 166,571 -0.07(-0.25%)
Nov 30, 2022 27.07 27.67 26.79 27.67 234,352 +0.66(+2.45%)
Nov 29, 2022 27.01 27.01 26.94 27.01 3,335 +0.06(+0.23%)
Nov 28, 2022 27.29 27.29 26.93 26.94 6,893 -0.54(-1.95%)
Nov 25, 2022 27.48 27.48 27.48 27.48 158 +0.10(+0.37%)
Nov 23, 2022 27.35 27.49 27.27 27.38 4,658 +0.02(+0.06%)
Nov 22, 2022 27.12 27.36 27.12 27.36 114,134 +0.50(+1.85%)
Nov 21, 2022 26.81 26.86 26.81 26.86 363 +0.04(+0.14%)
Nov 18, 2022 26.85 26.85 26.64 26.83 626 +0.30(+1.14%)
Nov 17, 2022 26.48 26.53 26.25 26.52 7,334 -0.32(-1.20%)
Nov 16, 2022 26.95 27.00 26.84 26.84 111,945 -0.36(-1.33%)
Nov 15, 2022 27.34 27.38 27.13 27.21 8,718 +0.35(+1.30%)
Nov 14, 2022 26.99 27.14 26.86 26.86 6,027 -0.20(-0.73%)
Nov 11, 2022 27.05 27.05 27.05 27.05 154 +0.19(+0.72%)
Nov 10, 2022 26.35 26.86 26.35 26.86 111,263 +1.53(+6.05%)
Nov 09, 2022 25.75 25.75 25.33 25.33 2,536 -0.59(-2.27%)
Nov 08, 2022 26.02 26.13 25.86 25.92 4,990 +0.00(+0.01%)
Nov 07, 2022 25.83 25.93 25.74 25.91 4,354 +0.12(+0.45%)
Nov 04, 2022 25.47 25.80 25.47 25.80 7,790 +0.44(+1.72%)
Nov 03, 2022 25.06 25.54 25.06 25.36 4,988 -0.18(-0.71%)
Nov 02, 2022 26.31 25.54 25.54 477 -0.95(-3.60%)
Nov 01, 2022 26.65 26.65 26.37 26.50 119,034 +0.07(+0.27%)
Oct 31, 2022 26.48 26.52 26.43 26.43 20,405 -0.05(-0.18%)
Oct 28, 2022 26.17 26.48 26.17 26.47 4,189 +0.45(+1.74%)
Oct 27, 2022 26.27 26.27 26.02 26.02 9,488 -0.08(-0.29%)
Oct 26, 2022 26.18 26.42 26.10 26.10 123,613 +0.08(+0.31%)
Oct 25, 2022 25.81 26.07 25.81 26.02 15,863 +0.63(+2.49%)
Oct 24, 2022 25.43 25.46 25.38 25.38 4,891 +0.22(+0.86%)
Oct 21, 2022 24.64 25.17 24.64 25.17 5,152 +0.45(+1.83%)
Oct 20, 2022 25.25 25.26 24.63 24.72 2,260 -0.32(-1.27%)
Oct 19, 2022 25.19 25.21 24.84 25.03 122,143 -0.38(-1.51%)
Oct 18, 2022 25.49 25.51 25.35 25.42 5,466 +0.35(+1.40%)
Oct 17, 2022 24.93 25.07 24.93 25.07 13,959 +0.67(+2.74%)
Oct 14, 2022 25.01 25.01 24.40 24.40 24,299 -0.64(-2.57%)
Oct 13, 2022 24.04 25.17 24.04 25.04 24,194 +0.53(+2.16%)
Oct 12, 2022 24.55 24.61 24.47 24.51 918 -0.18(-0.73%)
Oct 11, 2022 24.43 24.95 24.43 24.69 128,049 -0.06(-0.23%)
Oct 10, 2022 24.77 24.77 24.71 24.75 7,155 +0.00(+0.01%)
Oct 07, 2022 25.03 25.08 24.62 24.75 122,833 -0.75(-2.96%)
Oct 06, 2022 25.72 25.72 25.41 25.50 687,051 -0.12(-0.49%)
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.