Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.73 25.73 25.37 25.66 15,376 +0.03(+0.12%)
May 27, 2022 25.53 25.63 25.36 25.63 19,459 +0.40(+1.58%)
May 26, 2022 25.06 25.36 25.06 25.23 15,255 +0.28(+1.12%)
May 25, 2022 24.67 25.01 24.67 24.95 5,790 +0.39(+1.58%)
May 24, 2022 24.66 24.66 24.06 24.56 7,363 +0.15(+0.63%)
May 23, 2022 24.22 24.66 24.22 24.40 8,989 +0.39(+1.63%)
May 20, 2022 24.12 24.22 23.65 24.01 7,993 -0.07(-0.29%)
May 19, 2022 24.04 24.29 24.01 24.08 2,712 -0.15(-0.61%)
May 18, 2022 24.84 24.84 24.22 24.23 12,425 -0.63(-2.53%)
May 17, 2022 24.66 24.87 24.66 24.86 3,664 +0.41(+1.69%)
May 16, 2022 24.24 24.61 24.16 24.45 10,880 +0.24(+0.98%)
May 13, 2022 24.04 24.29 23.96 24.21 14,637 +0.54(+2.27%)
May 12, 2022 23.49 23.75 23.27 23.67 8,087 -0.05(-0.21%)
May 11, 2022 23.68 24.35 23.68 23.72 11,301 -0.14(-0.57%)
May 10, 2022 24.50 24.50 23.64 23.86 13,291 -0.24(-0.99%)
May 09, 2022 24.88 24.88 24.04 24.10 8,499 -0.78(-3.14%)
May 06, 2022 24.92 24.92 24.60 24.88 7,753 +0.04(+0.17%)
May 05, 2022 25.04 25.11 24.65 24.83 6,175 -0.55(-2.17%)
May 04, 2022 24.80 25.41 24.79 25.38 13,390 +0.66(+2.65%)
May 03, 2022 24.46 24.81 24.45 24.73 7,701 +0.51(+2.10%)
May 02, 2022 24.28 24.47 23.84 24.22 14,754 -0.09(-0.39%)
Apr 29, 2022 25.02 25.02 24.30 24.31 13,120 -0.70(-2.79%)
Apr 28, 2022 24.78 25.06 24.62 25.01 5,076 +0.41(+1.67%)
Apr 27, 2022 25.01 25.01 24.59 24.60 17,396 -0.16(-0.63%)
Apr 26, 2022 25.19 25.19 24.76 24.76 16,964 -0.45(-1.78%)
Apr 25, 2022 25.57 25.57 24.72 25.21 18,521 -0.16(-0.64%)
Apr 22, 2022 26.01 26.01 25.37 25.37 11,823 -0.62(-2.39%)
Apr 21, 2022 26.20 26.45 25.92 25.99 9,309 -0.16(-0.60%)
Apr 20, 2022 25.91 26.24 25.91 26.15 4,549 +0.24(+0.94%)
Apr 19, 2022 25.72 25.94 25.72 25.90 7,244 +0.18(+0.70%)
Apr 18, 2022 25.65 25.85 25.65 25.72 13,236 -0.06(-0.25%)
Apr 14, 2022 25.68 25.82 25.66 25.79 4,447 +0.13(+0.51%)
Apr 13, 2022 25.69 25.69 25.57 25.66 11,472 +0.24(+0.94%)
Apr 12, 2022 26.16 26.22 25.41 25.42 12,397 -0.02(-0.06%)
Apr 11, 2022 25.81 26.47 25.43 25.43 26,906 -0.42(-1.64%)
Apr 08, 2022 25.48 25.86 25.35 25.86 18,606 +0.46(+1.82%)
Apr 07, 2022 25.56 25.63 25.14 25.39 17,405 -0.14(-0.53%)
Apr 06, 2022 25.36 26.34 25.36 25.53 25,582 +0.02(+0.06%)
Apr 05, 2022 25.86 25.99 25.52 25.52 19,321 -0.27(-1.06%)
Apr 04, 2022 26.11 26.11 25.65 25.79 28,556 -0.11(-0.41%)
Apr 01, 2022 25.79 25.90 25.65 25.90 16,569 +0.22(+0.88%)
Mar 31, 2022 25.93 25.94 25.67 25.67 12,160 -0.11(-0.42%)
Mar 30, 2022 25.87 25.93 25.74 25.78 17,044 -0.05(-0.18%)
Mar 29, 2022 25.65 25.87 25.64 25.83 15,811 +0.25(+0.97%)
Mar 28, 2022 25.79 25.79 25.37 25.58 35,464 -0.06(-0.25%)
Mar 25, 2022 25.38 25.64 25.38 25.64 17,522 +0.37(+1.47%)
Mar 24, 2022 25.38 25.38 25.15 25.27 24,164 +0.14(+0.56%)
Mar 23, 2022 25.50 25.50 25.11 25.13 54,560 -0.12(-0.49%)
Mar 22, 2022 25.35 25.47 25.14 25.26 163,533 +0.15(+0.59%)
Mar 21, 2022 25.28 25.31 25.08 25.11 75,439 +0.03(+0.13%)
Mar 18, 2022 25.03 25.70 24.83 25.07 83,135 +0.15(+0.61%)
Mar 17, 2022 25.30 25.30 24.59 24.92 75,350 +0.26(+1.06%)
Mar 16, 2022 24.70 25.33 24.34 24.66 116,382 +0.31(+1.27%)
Mar 15, 2022 24.46 24.46 24.18 24.35 14,494 +0.12(+0.51%)
Mar 14, 2022 24.46 24.61 24.21 24.23 8,453 -0.29(-1.19%)
Mar 11, 2022 24.74 24.80 24.52 24.52 8,732 -0.08(-0.31%)
Mar 10, 2022 24.65 24.66 24.38 24.60 17,226 -0.06(-0.24%)
Mar 09, 2022 24.78 24.79 24.60 24.65 17,529 +0.23(+0.94%)
Mar 08, 2022 24.79 25.25 24.42 24.43 67,196 +0.06(+0.26%)
Mar 07, 2022 24.79 24.79 24.36 24.36 7,620 -0.51(-2.04%)
Mar 04, 2022 24.96 24.96 24.69 24.87 9,662 -0.17(-0.68%)
Mar 03, 2022 24.92 25.09 24.92 25.04 5,886 +0.11(+0.43%)
Mar 02, 2022 24.68 25.01 24.67 24.93 11,422 +0.54(+2.23%)
Mar 01, 2022 24.63 24.63 24.33 24.39 4,648 -0.34(-1.37%)
Feb 28, 2022 24.76 24.76 24.51 24.73 4,698 -0.09(-0.35%)
Feb 25, 2022 23.95 24.83 24.58 24.81 10,936 +0.56(+2.32%)
Feb 24, 2022 23.48 24.31 23.48 24.25 5,310 +0.09(+0.38%)
Feb 23, 2022 24.65 24.65 24.16 24.16 2,468 -0.29(-1.17%)
Feb 22, 2022 24.67 24.67 24.33 24.45 4,765 -0.29(-1.16%)
Feb 18, 2022 24.73 0 -0.03(-0.12%)
Feb 17, 2022 25.00 25.00 24.76 24.76 3,279 -0.26(-1.03%)
Feb 16, 2022 25.07 25.07 24.87 25.02 6,139 +0.18(+0.74%)
Feb 15, 2022 24.83 24.91 24.76 24.83 5,309 +0.23(+0.94%)
Feb 14, 2022 24.89 24.89 24.56 24.60 8,214 -0.33(-1.31%)
Feb 11, 2022 25.04 25.14 24.93 24.93 3,563 -0.01(-0.05%)
Feb 10, 2022 25.21 25.28 24.88 24.94 14,786 -0.27(-1.09%)
Feb 09, 2022 25.31 25.31 25.19 25.22 2,448 +0.13(+0.53%)
Feb 08, 2022 25.09 25.13 25.03 25.08 14,412 +0.07(+0.28%)
Feb 07, 2022 25.20 25.20 24.98 25.01 3,859 +0.06(+0.25%)
Feb 04, 2022 24.93 24.95 24.78 24.95 2,918 +0.00(+0.00%)
Feb 03, 2022 25.16 24.95 24.95 2,793 -0.22(-0.89%)
Feb 02, 2022 25.22 25.22 25.04 25.17 4,801 +0.01(+0.05%)
Feb 01, 2022 25.07 25.16 25.07 25.16 1,957 +0.21(+0.83%)
Jan 31, 2022 24.71 24.95 24.95 2,059 +0.18(+0.73%)
Jan 28, 2022 24.46 24.77 24.31 24.77 22,513 +0.20(+0.82%)
Jan 27, 2022 25.03 25.10 24.46 24.57 4,884 -0.00(-0.01%)
Jan 26, 2022 25.02 25.07 24.57 24.57 6,068 -0.19(-0.76%)
Jan 25, 2022 24.51 24.83 24.46 24.76 1,273 +0.29(+1.18%)
Jan 24, 2022 24.94 25.73 23.88 24.47 5,902 -0.16(-0.67%)
Jan 21, 2022 24.82 24.87 24.64 24.64 1,038 -0.28(-1.11%)
Jan 20, 2022 25.24 25.44 24.90 24.91 12,711 -0.34(-1.36%)
Jan 19, 2022 25.32 25.49 25.26 25.26 3,208 -0.25(-0.99%)
Jan 18, 2022 25.66 25.66 25.44 25.51 11,635 -0.18(-0.68%)
Jan 14, 2022 25.68 0 +0.10(+0.39%)
Jan 13, 2022 25.69 25.79 25.57 25.58 4,055 -0.02(-0.09%)
Jan 12, 2022 25.59 25.63 25.52 25.61 2,615 +0.05(+0.18%)
Jan 11, 2022 25.31 25.56 25.31 25.56 2,675 +0.21(+0.83%)
Jan 10, 2022 25.31 25.35 25.29 25.35 2,186 -0.03(-0.12%)
Jan 07, 2022 25.28 25.38 25.27 25.38 7,897 +0.22(+0.88%)
Jan 06, 2022 25.15 25.17 25.04 25.16 23,248 +0.16(+0.64%)
Jan 05, 2022 25.30 25.54 25.00 25.00 2,972 -0.68(-2.64%)
Jan 04, 2022 25.25 25.68 25.16 25.68 912 +0.63(+2.51%)
Jan 03, 2022 24.73 25.05 24.73 25.05 1,357 +0.26(+1.07%)
Dec 31, 2021 24.63 24.79 24.63 24.79 2,596 +0.15(+0.60%)
Dec 30, 2021 24.73 24.73 24.62 24.64 2,026 -0.01(-0.03%)
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.