Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.00 29.14 28.84 28.92 1,198,812 +0.07(+0.24%)
Jun 29, 2023 28.73 28.92 28.61 28.85 798,186 +0.16(+0.55%)
Jun 28, 2023 28.47 28.81 28.20 28.69 1,677,053 +0.25(+0.87%)
Jun 27, 2023 27.68 28.46 27.58 28.45 1,417,796 +0.95(+3.45%)
Jun 26, 2023 27.24 27.67 27.24 27.50 1,108,112 +0.28(+1.02%)
Jun 23, 2023 26.98 27.54 26.73 27.22 2,349,926 +0.01(+0.04%)
Jun 22, 2023 27.35 27.35 27.03 27.21 1,437,812 -0.23(-0.83%)
Jun 21, 2023 27.32 27.61 27.16 27.44 1,008,407 +0.04(+0.14%)
Jun 20, 2023 27.67 27.67 27.21 27.40 1,170,652 -0.40(-1.42%)
Jun 16, 2023 27.96 27.96 27.51 27.79 2,401,796 -0.09(-0.32%)
Jun 15, 2023 27.66 27.91 27.58 27.88 925,949 -0.45(-1.60%)
May 08, 2023 27.84 28.43 27.62 28.34 1,262,235 +0.55(+1.99%)
May 05, 2023 27.25 27.84 27.20 27.78 1,545,979 +0.88(+3.27%)
May 04, 2023 27.22 27.24 26.76 26.90 841,442 -0.32(-1.16%)
May 03, 2023 27.53 27.71 27.20 27.22 1,052,495 -0.26(-0.93%)
May 02, 2023 27.51 27.57 27.15 27.48 922,904 -0.07(-0.25%)
May 01, 2023 27.21 27.76 26.98 27.55 1,556,522 +0.28(+1.01%)
Apr 28, 2023 26.62 27.73 26.38 27.27 1,730,041 +1.24(+4.75%)
Apr 27, 2023 25.96 26.09 25.55 26.03 1,301,469 +0.07(+0.27%)
Apr 26, 2023 26.02 26.23 25.95 25.96 1,202,248 -0.20(-0.76%)
Apr 25, 2023 26.47 26.60 26.16 26.16 827,962 -0.46(-1.74%)
Apr 24, 2023 26.51 26.84 26.48 26.63 1,017,752 +0.18(+0.67%)
Apr 21, 2023 26.44 26.62 26.24 26.45 1,177,879 -0.03(-0.11%)
Apr 20, 2023 26.19 26.54 26.11 26.48 676,589 -0.09(-0.35%)
Apr 19, 2023 26.62 26.68 26.36 26.57 721,232 -0.22(-0.83%)
Apr 18, 2023 27.09 27.23 26.66 26.80 912,047 -0.27(-0.99%)
Apr 17, 2023 27.18 27.22 26.81 27.06 767,079 -0.13(-0.47%)
Apr 14, 2023 27.03 27.49 27.03 27.19 982,371 +0.05(+0.18%)
Apr 13, 2023 27.29 27.29 26.89 27.14 612,504 +0.00(+0.00%)
Apr 12, 2023 27.48 27.57 27.09 27.14 1,029,960 -0.16(-0.58%)
Apr 11, 2023 27.02 27.44 26.95 27.30 1,085,146 +0.41(+1.51%)
Apr 10, 2023 26.53 26.91 26.14 26.89 855,247 +0.33(+1.23%)
Apr 06, 2023 26.74 26.74 26.42 26.57 924,157 -0.17(-0.63%)
Apr 05, 2023 26.92 26.97 26.64 26.74 819,167 -0.32(-1.17%)
Apr 04, 2023 27.43 27.43 26.89 27.05 882,450 -0.40(-1.47%)
Apr 03, 2023 27.48 27.87 27.36 27.46 943,269 -0.13(-0.46%)
Mar 31, 2023 27.11 27.66 27.11 27.58 1,273,258 +0.61(+2.26%)
Mar 30, 2023 27.10 27.23 26.91 26.97 553,594 +0.08(+0.29%)
Mar 29, 2023 26.75 26.93 26.51 26.89 1,612,411 +0.30(+1.11%)
Mar 28, 2023 26.42 26.68 26.41 26.60 1,203,266 +0.08(+0.30%)
Mar 27, 2023 26.51 26.60 26.28 26.52 1,583,941 +0.17(+0.63%)
Mar 24, 2023 26.06 26.41 25.91 26.35 1,145,884 +0.17(+0.64%)
Mar 23, 2023 26.38 26.66 26.00 26.19 983,194 -0.07(-0.26%)
Mar 22, 2023 26.74 26.92 26.24 26.25 931,559 -0.55(-2.06%)
Mar 21, 2023 26.86 27.05 26.62 26.81 1,590,147 +0.26(+0.96%)
Mar 20, 2023 26.12 26.61 26.09 26.55 1,613,298 +0.47(+1.81%)
Mar 17, 2023 26.21 26.35 25.93 26.08 2,599,645 -0.32(-1.23%)
Mar 16, 2023 25.55 26.44 25.50 26.40 1,401,634 +0.63(+2.44%)
Mar 15, 2023 25.72 26.00 25.36 25.77 1,853,409 -0.49(-1.87%)
Mar 14, 2023 26.47 26.59 26.02 26.26 1,871,416 +0.19(+0.72%)
Mar 13, 2023 26.10 26.47 25.79 26.08 1,897,423 -0.43(-1.63%)
Mar 10, 2023 27.11 27.20 26.45 26.51 1,055,228 -0.62(-2.29%)
Mar 09, 2023 27.79 27.79 27.12 27.13 1,292,833 -0.62(-2.23%)
Mar 08, 2023 27.70 27.90 27.53 27.75 738,290 +0.05(+0.18%)
Mar 07, 2023 27.89 28.04 27.64 27.70 843,942 -0.34(-1.23%)
Mar 06, 2023 28.44 28.48 27.88 28.05 1,273,227 -0.25(-0.87%)
Mar 03, 2023 28.35 28.43 28.04 28.29 1,194,828 +0.18(+0.63%)
Mar 02, 2023 27.59 28.13 27.45 28.11 1,234,728 +0.25(+0.88%)
Mar 01, 2023 27.98 28.47 27.85 27.87 1,323,321 -0.23(-0.81%)
Feb 28, 2023 28.12 28.34 28.07 28.10 884,727 +0.01(+0.04%)
Feb 27, 2023 28.11 28.39 28.05 28.09 879,841 +0.05(+0.18%)
Feb 24, 2023 27.66 28.12 27.48 28.04 1,026,081 +0.09(+0.32%)
Feb 23, 2023 27.96 28.04 27.51 27.95 1,282,053 +0.10(+0.35%)
Feb 22, 2023 27.59 27.90 27.47 27.85 1,293,068 +0.26(+0.93%)
Feb 21, 2023 28.03 28.14 27.56 27.59 874,839 -0.60(-2.13%)
Feb 17, 2023 27.98 28.28 27.86 28.19 1,550,074 +0.15(+0.53%)
Feb 16, 2023 27.45 28.36 27.33 28.05 1,189,637 +0.25(+0.89%)
Feb 15, 2023 27.68 28.00 27.66 27.80 944,088 -0.14(-0.49%)
Feb 14, 2023 28.06 28.17 27.75 27.94 2,619,831 -0.16(-0.56%)
Feb 13, 2023 27.84 28.25 27.70 28.10 1,525,437 +0.25(+0.88%)
Feb 10, 2023 27.83 27.94 27.67 27.85 1,330,799 -0.30(-1.05%)
Feb 09, 2023 28.62 28.76 28.01 28.14 1,697,515 -0.16(-0.56%)
Feb 08, 2023 28.17 28.68 28.17 28.30 741,691 -0.40(-1.41%)
Feb 07, 2023 28.67 28.95 28.42 28.71 777,886 -0.11(-0.38%)
Feb 06, 2023 29.65 29.81 28.78 28.81 983,912 -0.92(-3.11%)
Feb 03, 2023 29.36 29.91 29.33 29.74 1,732,444 -0.04(-0.13%)
Feb 02, 2023 29.48 29.92 29.36 29.78 1,888,902 +0.56(+1.92%)
Feb 01, 2023 29.02 29.42 28.73 29.22 1,510,117 +0.18(+0.61%)
Jan 31, 2023 28.08 29.04 28.03 29.04 2,278,468 +1.18(+4.24%)
Jan 30, 2023 27.63 28.52 27.37 27.86 1,968,083 -0.07(-0.25%)
Jan 27, 2023 28.71 28.91 27.56 27.93 2,584,181 -0.80(-2.77%)
Jan 26, 2023 28.61 28.81 28.47 28.73 2,106,911 +0.44(+1.57%)
Jan 25, 2023 28.36 28.36 28.09 28.28 1,260,456 -0.24(-0.83%)
Jan 24, 2023 28.62 28.80 28.25 28.52 1,294,978 -0.29(-0.99%)
Jan 23, 2023 28.54 28.85 28.37 28.80 1,091,363 +0.49(+1.74%)
Jan 20, 2023 28.06 28.31 27.78 28.31 784,192 +0.40(+1.45%)
Jan 19, 2023 28.03 28.15 27.74 27.91 1,205,292 -0.17(-0.60%)
Jan 18, 2023 28.25 28.44 28.02 28.08 946,140 +0.12(+0.42%)
Jan 17, 2023 28.26 28.44 27.93 27.96 865,027 -0.37(-1.32%)
Jan 13, 2023 27.55 28.37 27.48 28.33 709,796 +0.35(+1.27%)
Jan 12, 2023 27.84 28.27 27.79 27.98 848,728 +0.15(+0.53%)
Jan 11, 2023 27.88 27.98 27.68 27.83 1,222,303 +0.19(+0.68%)
Jan 10, 2023 27.97 28.10 27.41 27.64 1,967,270 -0.27(-0.95%)
Jan 09, 2023 28.36 28.37 27.72 27.91 1,251,149 -0.39(-1.39%)
Jan 06, 2023 27.85 28.64 27.82 28.30 1,238,968 +0.58(+2.09%)
Jan 05, 2023 27.51 27.88 27.31 27.72 932,795 +0.08(+0.28%)
Jan 04, 2023 27.40 27.67 27.24 27.64 1,397,119 +0.51(+1.88%)
Jan 03, 2023 26.92 27.21 26.80 27.13 1,014,751 +0.41(+1.54%)
Dec 30, 2022 26.63 26.83 26.55 26.72 720,050 -0.11(-0.40%)
Dec 29, 2022 26.58 26.98 26.30 26.83 1,032,136 +0.57(+2.16%)
Dec 28, 2022 26.79 27.18 26.22 26.26 601,851 -0.31(-1.18%)
Dec 27, 2022 26.35 26.67 26.28 26.57 524,068 +0.13(+0.48%)
Dec 23, 2022 26.31 26.62 26.02 26.45 745,527 +0.24(+0.93%)
Dec 22, 2022 26.62 26.62 25.76 26.20 1,055,230 -0.60(-2.23%)
Dec 21, 2022 26.56 26.92 26.56 26.80 1,071,832 +0.52(+1.98%)
Dec 20, 2022 26.19 26.58 26.16 26.28 916,109 +0.18(+0.68%)
Dec 19, 2022 26.35 26.76 25.76 26.10 1,254,795 -0.03(-0.11%)
Dec 16, 2022 26.25 26.49 25.97 26.13 2,207,591 -0.24(-0.93%)
Dec 15, 2022 26.75 26.85 26.36 26.38 961,848 -0.68(-2.50%)
Dec 14, 2022 27.04 27.47 26.88 27.05 915,187 +0.18(+0.66%)
Dec 13, 2022 27.74 27.74 26.71 26.88 907,519 -0.06(-0.22%)
Dec 12, 2022 26.62 26.98 26.53 26.94 628,452 +0.23(+0.84%)
Dec 09, 2022 26.74 27.04 26.66 26.71 550,783 -0.24(-0.87%)
Dec 08, 2022 26.81 27.05 26.47 26.95 897,465 +0.21(+0.77%)
Dec 07, 2022 26.64 26.84 26.52 26.74 778,480 -0.17(-0.62%)
Dec 06, 2022 27.60 27.65 26.55 26.91 739,885 -0.52(-1.89%)
Dec 05, 2022 27.70 27.84 27.16 27.43 909,119 -0.48(-1.72%)
Dec 02, 2022 28.23 28.35 27.77 27.91 1,565,696 -0.59(-2.06%)
Dec 01, 2022 28.35 28.67 28.35 28.50 701,562 +0.18(+0.62%)
Nov 30, 2022 27.98 28.32 27.58 28.32 1,122,921 +0.52(+1.87%)
Nov 29, 2022 28.11 28.14 27.72 27.80 804,856 -0.16(-0.56%)
Nov 28, 2022 27.87 28.00 27.74 27.96 737,540 -0.23(-0.80%)
Nov 25, 2022 28.15 28.29 28.00 28.18 205,734 +0.13(+0.45%)
Nov 23, 2022 28.08 28.45 27.99 28.05 702,346 -0.25(-0.87%)
Nov 22, 2022 28.00 28.33 27.94 28.30 865,054 +0.31(+1.12%)
Nov 21, 2022 27.93 28.22 27.79 27.99 614,498 -0.17(-0.59%)
Nov 18, 2022 28.34 28.34 27.82 28.15 1,197,232 +0.22(+0.77%)
Nov 17, 2022 27.59 27.94 27.23 27.94 775,965 -0.05(-0.18%)
Nov 16, 2022 28.33 28.51 27.92 27.99 760,205 -0.44(-1.55%)
Nov 15, 2022 28.58 28.86 28.07 28.43 931,929 +0.19(+0.66%)
Nov 14, 2022 28.39 28.65 28.23 28.24 854,422 -0.45(-1.57%)
Nov 11, 2022 27.99 29.03 27.97 28.69 1,186,437 +0.78(+2.81%)
Nov 10, 2022 27.13 27.91 27.04 27.91 1,176,908 +1.70(+6.47%)
Nov 09, 2022 26.15 26.50 25.93 26.21 947,565 -0.10(-0.37%)
Nov 08, 2022 26.30 26.71 26.18 26.31 907,196 -0.01(-0.04%)
Nov 07, 2022 26.23 26.38 26.04 26.32 998,035 +0.20(+0.75%)
Nov 04, 2022 25.72 26.15 25.60 26.12 923,957 +0.74(+2.93%)
Nov 03, 2022 24.99 25.67 24.80 25.38 1,021,222 +0.17(+0.66%)
Nov 02, 2022 25.82 26.06 25.21 25.21 1,614,045 -0.80(-3.09%)
Nov 01, 2022 26.21 26.43 25.99 26.02 1,587,522 +0.06(+0.23%)
Oct 31, 2022 25.46 26.06 25.02 25.96 2,330,978 +0.21(+0.80%)
Oct 28, 2022 24.33 25.91 23.91 25.75 1,890,721 +0.64(+2.54%)
Oct 27, 2022 25.01 25.35 24.85 25.11 1,459,464 +0.50(+2.03%)
Oct 26, 2022 24.73 25.09 24.57 24.61 826,469 -0.07(-0.28%)
Oct 25, 2022 24.16 24.78 24.16 24.68 740,630 +0.46(+1.90%)
Oct 24, 2022 23.94 24.33 23.75 24.22 1,023,341 +0.40(+1.69%)
Oct 21, 2022 23.48 23.90 23.38 23.82 946,694 +0.44(+1.89%)
Oct 20, 2022 23.90 24.16 23.28 23.38 922,150 -0.40(-1.69%)
Oct 19, 2022 24.11 24.31 23.65 23.78 1,021,066 -0.48(-1.98%)
Oct 18, 2022 24.55 24.74 24.03 24.26 932,641 +0.26(+1.10%)
Oct 17, 2022 23.72 24.15 23.68 24.00 1,533,485 +0.68(+2.90%)
Oct 14, 2022 23.77 23.87 23.20 23.32 1,060,591 -0.32(-1.37%)
Oct 13, 2022 23.01 23.85 22.81 23.64 980,289 +0.15(+0.63%)
Oct 12, 2022 23.81 23.88 23.49 23.50 798,436 -0.28(-1.19%)
Oct 11, 2022 23.53 24.19 23.40 23.78 1,204,879 +0.12(+0.50%)
Oct 10, 2022 23.78 23.82 23.44 23.66 723,599 -0.07(-0.29%)
Oct 07, 2022 24.26 24.30 23.66 23.73 818,751 -0.70(-2.85%)
Oct 06, 2022 24.28 24.62 24.17 24.43 763,635 +0.09(+0.36%)
Oct 05, 2022 24.19 24.46 24.00 24.34 1,504,736 -0.29(-1.19%)
Oct 04, 2022 24.26 24.64 24.22 24.63 1,240,135 +0.75(+3.14%)
Oct 03, 2022 23.50 24.03 23.32 23.88 1,201,384 +0.63(+2.73%)
Sep 30, 2022 23.59 23.93 23.19 23.25 1,616,124 -0.34(-1.45%)
Sep 29, 2022 24.11 24.11 23.11 23.59 1,805,791 -0.98(-3.97%)
Sep 28, 2022 24.24 24.68 24.13 24.56 1,226,279 +0.31(+1.29%)
Sep 27, 2022 24.38 24.56 24.04 24.25 902,348 +0.17(+0.69%)
Sep 26, 2022 24.02 24.34 23.84 24.09 857,768 +0.13(+0.53%)
Sep 23, 2022 24.16 24.34 23.60 23.96 1,204,281 -0.55(-2.23%)
Sep 22, 2022 24.89 24.96 24.31 24.51 893,088 -0.31(-1.26%)
Sep 21, 2022 25.37 25.49 24.81 24.82 834,765 -0.55(-2.15%)
Sep 20, 2022 25.77 25.89 25.32 25.36 1,163,627 -0.61(-2.37%)
Sep 19, 2022 25.37 25.98 25.36 25.98 990,505 +0.45(+1.76%)
Sep 16, 2022 25.64 25.95 25.36 25.53 1,862,736 -0.11(-0.42%)
Sep 15, 2022 25.96 26.41 25.52 25.64 1,135,922 -0.53(-2.01%)
Sep 14, 2022 26.13 26.18 25.65 26.16 1,035,665 +0.02(+0.07%)
Sep 13, 2022 26.43 26.61 26.12 26.14 779,050 -0.96(-3.53%)
Sep 12, 2022 26.90 27.24 26.87 27.10 688,171 +0.44(+1.65%)
Sep 09, 2022 26.30 26.70 26.21 26.66 533,331 +0.43(+1.64%)
Sep 08, 2022 26.33 26.33 25.35 26.23 835,027 -0.04(-0.15%)
Sep 07, 2022 25.85 26.30 25.77 26.27 937,356 +0.45(+1.74%)
Sep 06, 2022 26.21 26.27 25.61 25.82 860,323 -0.29(-1.12%)
Sep 02, 2022 26.60 26.72 25.98 26.12 797,256 -0.26(-1.00%)
Sep 01, 2022 26.41 26.42 25.90 26.38 668,440 -0.23(-0.88%)
Aug 31, 2022 26.85 26.91 26.51 26.61 719,703 -0.08(-0.29%)
Aug 30, 2022 27.09 27.20 26.53 26.69 794,932 -0.37(-1.37%)
Aug 29, 2022 26.71 27.35 26.62 27.06 552,904 +0.13(+0.47%)
Aug 26, 2022 27.92 28.00 26.92 26.93 588,902 -0.89(-3.19%)
Aug 25, 2022 27.34 28.05 27.22 27.82 510,742 +0.57(+2.08%)
Aug 24, 2022 27.08 27.39 27.01 27.26 650,058 +0.19(+0.68%)
Aug 23, 2022 27.17 27.31 27.07 27.07 1,064,629 -0.04(-0.14%)
Aug 22, 2022 27.86 27.88 27.02 27.11 900,856 -1.11(-3.94%)
Aug 19, 2022 28.44 28.55 28.10 28.22 1,773,227 -0.39(-1.36%)
Aug 18, 2022 28.11 28.68 28.08 28.61 822,932 +0.55(+1.95%)
Aug 17, 2022 28.10 28.34 27.70 28.07 909,073 -0.35(-1.24%)
Aug 16, 2022 28.17 28.54 28.04 28.42 889,365 +0.18(+0.62%)
Aug 15, 2022 27.99 28.36 27.65 28.24 989,165 +0.06(+0.21%)
Aug 12, 2022 27.96 28.19 27.68 28.18 877,807 +0.35(+1.26%)
Aug 11, 2022 27.39 27.88 27.08 27.83 1,238,885 +0.50(+1.82%)
Aug 10, 2022 27.04 27.72 27.02 27.33 1,407,887 +0.78(+2.94%)
Aug 09, 2022 26.92 27.08 26.51 26.55 1,699,092 -0.52(-1.91%)
Aug 08, 2022 26.75 27.33 26.69 27.07 774,280 +0.36(+1.35%)
Aug 05, 2022 26.69 26.98 26.44 26.71 945,637 -0.27(-1.01%)
Aug 04, 2022 27.41 27.57 26.93 26.98 1,259,883 -0.57(-2.05%)
Aug 03, 2022 27.32 27.72 27.02 27.55 1,236,232 +0.36(+1.33%)
Aug 02, 2022 27.57 27.62 27.10 27.19 1,664,459 -0.48(-1.73%)
Aug 01, 2022 27.52 27.84 27.20 27.67 1,004,035 +0.15(+0.53%)
Jul 29, 2022 27.59 27.70 27.24 27.52 1,199,756 +0.01(+0.04%)
Jul 28, 2022 27.57 27.83 27.20 27.51 1,504,146 +0.10(+0.36%)
Jul 27, 2022 26.81 27.61 26.73 27.41 1,116,540 +0.68(+2.55%)
Jul 26, 2022 26.51 26.91 26.37 26.73 1,780,139 -0.04(-0.15%)
Jul 25, 2022 26.52 27.01 26.35 26.77 1,932,425 +0.17(+0.62%)
Jul 22, 2022 28.22 28.29 25.77 26.60 2,984,364 -2.32(-8.02%)
Jul 21, 2022 28.57 28.95 28.40 28.92 1,132,118 +0.22(+0.78%)
Jul 20, 2022 28.13 28.79 28.07 28.70 1,726,195 +0.56(+1.98%)
Jul 19, 2022 27.49 28.23 27.37 28.14 976,669 +0.98(+3.63%)
Jul 18, 2022 27.57 27.74 27.08 27.16 637,458 -0.13(-0.46%)
Jul 15, 2022 27.16 27.38 26.89 27.29 759,507 +0.49(+1.82%)
Jul 14, 2022 26.90 26.91 26.42 26.80 960,878 -0.33(-1.22%)
Jul 13, 2022 27.14 27.32 26.92 27.13 1,063,941 -0.47(-1.70%)
Jul 12, 2022 27.45 27.93 27.43 27.60 1,256,271 +0.28(+1.04%)
Jul 11, 2022 27.64 27.75 27.23 27.31 687,568 -0.53(-1.89%)
Jul 08, 2022 28.02 28.17 27.63 27.84 846,880 -0.06(-0.21%)
Jul 07, 2022 27.28 27.92 27.26 27.90 1,261,525 +0.93(+3.43%)
Jul 06, 2022 27.18 27.35 26.54 26.97 1,283,153 -0.32(-1.17%)
Jul 05, 2022 26.98 27.34 26.40 27.29 1,095,897 -0.24(-0.88%)
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.