Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 26.99 27.04 26.99 27.02 384,402 +0.02(+0.07%)
Oct 30, 2023 27.00 27.01 26.99 27.00 345,852 +0.01(+0.04%)
Oct 27, 2023 26.99 27.01 26.98 26.99 730,833 -0.01(-0.04%)
Oct 26, 2023 26.98 27.00 26.96 27.00 875,797 +0.03(+0.11%)
Oct 25, 2023 26.96 26.98 26.96 26.97 923,799 +0.00(+0.00%)
Oct 24, 2023 26.99 27.00 26.96 26.97 892,701 -0.01(-0.04%)
Oct 23, 2023 26.99 27.00 26.97 26.98 727,128 +0.05(+0.19%)
Oct 20, 2023 26.93 26.95 26.91 26.93 519,008 +0.00(+0.00%)
Oct 19, 2023 26.93 26.97 26.92 26.93 365,136 +0.02(+0.07%)
Oct 18, 2023 26.90 26.94 26.89 26.91 423,579 +0.00(+0.00%)
Oct 17, 2023 26.89 26.94 26.89 26.91 327,634 +0.02(+0.07%)
Oct 16, 2023 26.92 26.94 26.89 26.89 246,554 -0.01(-0.04%)
Oct 13, 2023 26.90 26.93 26.89 26.90 479,928 +0.00(+0.00%)
Oct 12, 2023 26.90 26.94 26.86 26.90 373,786 -0.01(-0.04%)
Oct 11, 2023 26.89 26.91 26.88 26.91 226,508 +0.03(+0.11%)
Oct 10, 2023 26.87 26.90 26.85 26.88 332,296 +0.01(+0.04%)
Oct 09, 2023 26.86 26.89 26.84 26.87 142,232 +0.01(+0.04%)
Oct 06, 2023 26.85 26.89 26.84 26.86 314,899 +0.02(+0.07%)
Oct 05, 2023 26.86 26.90 26.84 26.84 544,990 -0.04(-0.15%)
Oct 04, 2023 26.86 26.90 26.85 26.88 2,750,065 +0.02(+0.07%)
Oct 03, 2023 26.88 26.90 26.85 26.86 521,968 -0.03(-0.11%)
Oct 02, 2023 26.88 26.91 26.88 26.89 581,169 +0.02(+0.07%)
Sep 29, 2023 26.88 26.90 26.86 26.87 264,181 +0.01(+0.04%)
Sep 28, 2023 26.84 26.92 26.84 26.86 573,622 +0.06(+0.22%)
Sep 27, 2023 26.83 26.88 26.80 26.80 276,654 -0.04(-0.15%)
Sep 26, 2023 26.85 26.87 26.83 26.84 322,750 -0.01(-0.04%)
Sep 25, 2023 26.82 26.88 26.84 26.85 333,310 +0.02(+0.07%)
Sep 22, 2023 26.85 26.87 26.80 26.83 260,318 +0.02(+0.07%)
Sep 21, 2023 26.83 26.87 26.80 26.81 300,334 -0.03(-0.11%)
Sep 20, 2023 26.84 26.89 26.82 26.84 340,528 -0.01(-0.04%)
Sep 19, 2023 26.85 26.91 26.80 26.85 648,715 +0.05(+0.19%)
Sep 18, 2023 26.83 26.95 26.80 26.80 448,483 -0.03(-0.11%)
Sep 15, 2023 26.80 26.85 26.80 26.83 674,359 +0.03(+0.11%)
Sep 14, 2023 26.83 26.85 26.79 26.80 310,409 +0.00(+0.00%)
Sep 13, 2023 26.80 26.85 26.76 26.80 586,603 +0.00(+0.00%)
Sep 12, 2023 26.80 26.84 26.79 26.80 420,632 +0.00(+0.00%)
Sep 11, 2023 26.84 26.85 26.80 26.80 167,217 -0.05(-0.19%)
Sep 08, 2023 26.85 26.86 26.79 26.85 364,243 +0.02(+0.07%)
Sep 07, 2023 26.80 26.88 26.73 26.83 290,288 +0.00(+0.00%)
Sep 06, 2023 26.76 26.86 26.73 26.83 661,492 +0.05(+0.19%)
Sep 05, 2023 26.66 26.84 26.65 26.78 1,050,712 +0.10(+0.37%)
Sep 01, 2023 26.66 26.72 26.64 26.68 385,257 +0.02(+0.08%)
Aug 31, 2023 26.68 26.70 26.64 26.66 402,370 -0.01(-0.04%)
Aug 30, 2023 26.65 26.71 26.63 26.67 644,965 +0.02(+0.08%)
Aug 29, 2023 26.63 26.69 26.62 26.65 218,900 +0.01(+0.04%)
Aug 28, 2023 26.64 26.70 26.62 26.64 235,304 -0.02(-0.08%)
Aug 25, 2023 26.63 26.68 26.60 26.66 342,953 +0.05(+0.19%)
Aug 24, 2023 26.63 26.72 26.60 26.61 357,348 -0.07(-0.26%)
Aug 23, 2023 26.62 26.72 26.58 26.68 465,425 +0.08(+0.30%)
Aug 22, 2023 26.63 26.70 26.57 26.60 730,541 +0.00(+0.00%)
Aug 21, 2023 26.62 26.65 26.59 26.60 502,778 +0.00(+0.00%)
Aug 18, 2023 26.60 26.72 26.59 26.60 663,179 -0.02(-0.08%)
Aug 17, 2023 26.64 26.70 26.59 26.62 667,277 -0.02(-0.08%)
Aug 16, 2023 26.61 26.66 26.56 26.64 551,837 +0.07(+0.26%)
Aug 15, 2023 26.55 26.70 26.52 26.57 1,140,130 -0.03(-0.11%)
Aug 14, 2023 26.60 26.66 26.56 26.60 1,096,882 -0.06(-0.23%)
Aug 11, 2023 26.60 26.80 26.54 26.66 2,508,254 +0.00(+0.00%)
Aug 10, 2023 26.57 26.71 26.50 26.66 6,230,120 +0.11(+0.41%)
Aug 09, 2023 26.89 29.57 26.27 26.55 1,783,263 -0.39(-1.45%)
Aug 08, 2023 26.90 27.47 26.68 26.94 537,723 -0.16(-0.59%)
Aug 07, 2023 27.57 27.72 26.46 27.10 555,110 -0.25(-0.91%)
Aug 04, 2023 27.28 28.14 26.79 27.35 660,175 +0.03(+0.11%)
Aug 03, 2023 22.96 27.65 22.55 27.32 2,706,870 +4.24(+18.37%)
Aug 02, 2023 23.13 23.63 22.64 23.08 458,859 -0.70(-2.94%)
Aug 01, 2023 23.80 23.95 23.44 23.78 287,057 -0.06(-0.25%)
Jul 31, 2023 23.35 23.87 23.26 23.84 333,485 +0.52(+2.23%)
Jul 28, 2023 23.31 23.67 23.12 23.32 332,776 +0.03(+0.13%)
Jul 27, 2023 23.44 23.55 23.01 23.29 640,392 -0.08(-0.34%)
Jul 26, 2023 24.02 24.11 23.05 23.37 457,914 -0.65(-2.71%)
Jul 25, 2023 25.06 25.39 23.85 24.02 427,112 -1.10(-4.38%)
Jul 24, 2023 25.08 25.61 25.00 25.12 381,927 +0.10(+0.40%)
Jul 21, 2023 25.16 25.59 24.71 25.02 359,737 +0.17(+0.68%)
Jul 20, 2023 25.53 25.53 24.27 24.85 455,447 -0.78(-3.04%)
Jul 19, 2023 26.43 26.43 25.53 25.63 282,421 -0.36(-1.39%)
Jul 18, 2023 26.79 27.06 25.99 25.99 483,639 -0.91(-3.38%)
Jul 17, 2023 26.74 27.05 26.06 26.90 410,174 +0.18(+0.67%)
Jul 14, 2023 27.95 28.20 26.45 26.72 725,941 -1.29(-4.61%)
Jul 13, 2023 28.35 28.56 28.00 28.01 343,676 -0.16(-0.57%)
Jul 12, 2023 27.76 28.41 27.47 28.17 397,176 +0.73(+2.66%)
Jul 11, 2023 26.90 27.47 26.46 27.44 332,886 +0.61(+2.27%)
Jul 10, 2023 26.24 26.95 26.24 26.83 331,406 +0.59(+2.25%)
Jul 07, 2023 26.12 26.50 26.11 26.24 382,950 +0.06(+0.23%)
Jul 06, 2023 25.73 26.30 25.66 26.18 261,833 +0.30(+1.16%)
Jul 05, 2023 25.96 26.16 25.45 25.88 467,496 -0.12(-0.46%)
Jul 03, 2023 25.56 26.02 25.42 26.00 153,714 +0.50(+1.96%)
Jun 30, 2023 25.49 25.58 25.25 25.50 643,730 +0.20(+0.79%)
Jun 29, 2023 25.33 26.00 24.91 25.30 458,658 -0.01(-0.04%)
Jun 28, 2023 24.78 25.60 24.61 25.31 411,248 +0.53(+2.14%)
Jun 27, 2023 24.05 24.92 23.89 24.78 401,602 +0.84(+3.51%)
Jun 26, 2023 24.23 24.53 23.92 23.94 370,930 -0.40(-1.64%)
Jun 23, 2023 24.35 24.72 24.18 24.34 729,508 -0.29(-1.18%)
Jun 22, 2023 24.10 24.75 23.94 24.63 430,649 +0.64(+2.67%)
Jun 21, 2023 23.84 24.08 23.72 23.99 332,367 +0.11(+0.46%)
Jun 20, 2023 23.96 24.10 23.50 23.88 274,834 -0.29(-1.20%)
Jun 16, 2023 24.40 24.40 23.66 24.17 617,072 +0.07(+0.29%)
Jun 15, 2023 23.41 24.22 23.36 24.10 387,090 +2.34(+10.75%)
May 08, 2023 22.06 22.06 20.86 21.76 609,558 -0.35(-1.58%)
May 05, 2023 24.43 24.55 21.21 22.11 1,905,817 -2.74(-11.03%)
May 04, 2023 26.44 26.44 24.16 24.85 885,494 -1.67(-6.30%)
May 03, 2023 27.51 27.54 26.48 26.52 410,352 -0.83(-3.03%)
May 02, 2023 28.72 29.49 27.32 27.35 310,905 -1.25(-4.37%)
May 01, 2023 29.44 29.79 28.08 28.60 241,944 -0.91(-3.08%)
Apr 28, 2023 28.83 29.56 28.69 29.51 332,580 +0.59(+2.04%)
Apr 27, 2023 28.85 29.02 28.47 28.92 194,574 +0.21(+0.73%)
Apr 26, 2023 29.55 29.82 28.46 28.71 189,520 -0.77(-2.61%)
Apr 25, 2023 30.90 30.90 29.18 29.48 257,771 -1.77(-5.66%)
Apr 24, 2023 31.02 31.52 31.02 31.25 236,452 +0.14(+0.45%)
Apr 21, 2023 31.18 31.49 30.82 31.11 179,990 -0.13(-0.42%)
Apr 20, 2023 31.72 32.06 30.98 31.24 283,252 -0.82(-2.56%)
Apr 19, 2023 31.55 32.07 31.30 32.06 235,261 +0.24(+0.75%)
Apr 18, 2023 32.42 32.42 31.44 31.82 247,693 -0.48(-1.49%)
Apr 17, 2023 32.85 32.96 32.24 32.30 162,234 -0.49(-1.49%)
Apr 14, 2023 33.10 33.16 32.44 32.79 151,398 -0.32(-0.97%)
Apr 13, 2023 32.49 33.12 32.22 33.11 227,334 +0.85(+2.63%)
Apr 12, 2023 33.02 33.09 32.26 32.26 312,713 -0.48(-1.47%)
Apr 11, 2023 33.21 33.41 32.50 32.74 212,065 -0.47(-1.42%)
Apr 10, 2023 31.72 33.34 31.72 33.21 377,465 +1.21(+3.78%)
Apr 06, 2023 31.48 32.07 31.14 32.00 211,972 +0.25(+0.79%)
Apr 05, 2023 31.85 31.85 30.86 31.75 234,733 -0.13(-0.41%)
Apr 04, 2023 32.08 32.10 31.46 31.88 228,532 -0.19(-0.59%)
Apr 03, 2023 31.76 32.13 31.44 32.07 276,249 +0.09(+0.28%)
Mar 31, 2023 31.20 32.16 31.15 31.98 381,891 +0.94(+3.03%)
Mar 30, 2023 30.84 31.08 30.51 31.04 148,073 +0.41(+1.34%)
Mar 29, 2023 30.25 30.75 30.21 30.63 207,881 +0.41(+1.36%)
Mar 28, 2023 30.15 30.51 29.89 30.22 190,332 -0.10(-0.33%)
Mar 27, 2023 29.57 30.34 29.43 30.32 299,383 +0.95(+3.23%)
Mar 24, 2023 28.92 29.45 28.84 29.37 230,426 +0.20(+0.69%)
Mar 23, 2023 29.56 30.18 29.01 29.17 170,258 -0.18(-0.61%)
Mar 22, 2023 29.67 30.27 29.33 29.35 168,266 -0.46(-1.54%)
Mar 21, 2023 29.35 29.81 28.95 29.81 165,086 +0.81(+2.79%)
Mar 20, 2023 28.83 29.19 28.67 29.00 185,462 +0.31(+1.08%)
Mar 17, 2023 29.14 29.55 28.57 28.69 466,481 -0.60(-2.05%)
Mar 16, 2023 28.35 29.57 27.63 29.29 185,424 +0.62(+2.16%)
Mar 15, 2023 28.38 28.75 27.99 28.67 186,322 -0.23(-0.80%)
Mar 14, 2023 29.14 29.48 28.28 28.90 217,919 +0.36(+1.26%)
Mar 13, 2023 28.27 29.15 28.21 28.54 164,931 -0.13(-0.45%)
Mar 10, 2023 28.89 29.33 28.11 28.67 276,800 -0.35(-1.21%)
Mar 09, 2023 29.57 29.63 28.87 29.02 145,215 -0.42(-1.43%)
Mar 08, 2023 29.57 29.75 29.00 29.44 112,361 -0.17(-0.57%)
Mar 07, 2023 29.73 29.87 29.28 29.61 163,764 -0.19(-0.64%)
Mar 06, 2023 29.08 30.96 28.74 29.80 485,473 +1.35(+4.75%)
Mar 03, 2023 29.18 29.42 28.27 28.45 223,061 -0.34(-1.18%)
Mar 02, 2023 25.00 29.05 24.91 28.79 417,458 -0.10(-0.35%)
Mar 01, 2023 29.14 29.40 28.75 28.89 243,284 -0.17(-0.58%)
Feb 28, 2023 29.33 29.51 28.80 29.06 292,110 -0.45(-1.52%)
Feb 27, 2023 29.30 29.54 29.15 29.51 177,271 +0.50(+1.72%)
Feb 24, 2023 29.17 29.25 28.77 29.01 133,757 -0.80(-2.68%)
Feb 23, 2023 30.11 30.11 29.46 29.81 132,243 +0.02(+0.07%)
Feb 22, 2023 30.16 30.29 29.70 29.79 160,073 -0.17(-0.57%)
Feb 21, 2023 30.37 30.61 29.81 29.96 150,044 -0.87(-2.82%)
Feb 17, 2023 31.27 31.27 30.38 30.83 226,407 -0.40(-1.28%)
Feb 16, 2023 30.83 31.28 30.48 31.23 137,079 -0.10(-0.32%)
Feb 15, 2023 30.57 31.59 30.57 31.33 149,233 +0.71(+2.32%)
Feb 14, 2023 30.44 30.91 29.90 30.62 219,843 +0.02(+0.07%)
Feb 13, 2023 29.90 30.71 29.71 30.60 112,479 +0.78(+2.62%)
Feb 10, 2023 29.45 30.08 28.09 29.82 294,867 +0.25(+0.85%)
Feb 09, 2023 29.99 30.37 29.47 29.57 170,695 -0.04(-0.14%)
Feb 08, 2023 30.37 30.70 29.51 29.61 208,704 -0.90(-2.95%)
Feb 07, 2023 30.04 30.62 29.30 30.51 352,081 +0.41(+1.36%)
Feb 06, 2023 31.82 32.08 30.02 30.10 373,367 -2.11(-6.55%)
Feb 03, 2023 31.78 32.73 31.10 32.21 224,362 -0.23(-0.71%)
Feb 02, 2023 31.97 32.89 31.63 32.44 314,099 +0.93(+2.95%)
Feb 01, 2023 30.29 31.65 30.29 31.51 196,036 +1.20(+3.96%)
Jan 31, 2023 30.48 30.73 30.10 30.31 227,476 -0.07(-0.23%)
Jan 30, 2023 30.62 31.01 30.32 30.38 120,049 -0.47(-1.52%)
Jan 27, 2023 31.09 31.45 30.58 30.85 214,061 -0.29(-0.93%)
Jan 26, 2023 30.50 31.34 30.35 31.14 120,381 +0.53(+1.73%)
Jan 25, 2023 29.99 30.67 29.65 30.61 123,405 +0.25(+0.82%)
Jan 24, 2023 30.27 30.58 30.04 30.36 140,573 -0.01(-0.03%)
Jan 23, 2023 29.92 30.87 29.80 30.37 213,703 +0.57(+1.91%)
Jan 20, 2023 29.40 29.82 28.97 29.80 204,726 +0.67(+2.30%)
Jan 19, 2023 28.90 29.88 28.35 29.13 342,208 +0.09(+0.31%)
Jan 18, 2023 29.01 29.41 28.44 29.04 228,525 +0.30(+1.04%)
Jan 17, 2023 29.01 29.06 28.23 28.74 238,079 -0.21(-0.73%)
Jan 13, 2023 28.78 29.07 28.38 28.95 193,746 +0.07(+0.24%)
Jan 12, 2023 28.43 28.91 28.01 28.88 208,396 +0.49(+1.73%)
Jan 11, 2023 28.00 28.70 28.00 28.39 196,557 +0.46(+1.65%)
Jan 10, 2023 27.60 27.95 26.99 27.93 146,224 +0.20(+0.72%)
Jan 09, 2023 27.52 28.02 27.44 27.73 142,844 +0.42(+1.54%)
Jan 06, 2023 26.61 27.50 26.30 27.31 157,716 +1.07(+4.08%)
Jan 05, 2023 26.35 26.36 25.54 26.24 165,689 -0.03(-0.11%)
Jan 04, 2023 27.08 27.18 25.93 26.27 214,249 -0.45(-1.68%)
Jan 03, 2023 26.98 27.35 26.37 26.72 183,960 +0.13(+0.49%)
Dec 30, 2022 25.90 26.84 25.90 26.59 299,894 +0.50(+1.92%)
Dec 29, 2022 25.32 26.46 25.32 26.09 166,178 +1.12(+4.49%)
Dec 28, 2022 25.18 25.48 24.83 24.97 195,561 -0.27(-1.07%)
Dec 27, 2022 25.37 25.84 24.88 25.24 130,534 -0.06(-0.24%)
Dec 23, 2022 25.46 25.68 25.22 25.30 103,038 -0.17(-0.67%)
Dec 22, 2022 25.37 25.50 24.65 25.47 209,112 -0.26(-1.01%)
Dec 21, 2022 25.43 25.95 25.25 25.73 169,761 +0.56(+2.22%)
Dec 20, 2022 24.99 25.81 24.85 25.17 189,066 +0.12(+0.48%)
Dec 19, 2022 24.93 25.48 24.65 25.05 292,322 +0.06(+0.24%)
Dec 16, 2022 25.08 25.42 24.80 24.99 859,927 -0.46(-1.81%)
Dec 15, 2022 26.31 26.31 25.28 25.45 239,261 -1.30(-4.86%)
Dec 14, 2022 27.09 27.55 26.33 26.75 240,425 -0.45(-1.65%)
Dec 13, 2022 28.66 28.97 27.15 27.20 177,486 -0.15(-0.55%)
Dec 12, 2022 27.02 27.92 26.90 27.35 242,456 +0.46(+1.71%)
Dec 09, 2022 26.86 27.12 26.78 26.89 149,005 -0.14(-0.52%)
Dec 08, 2022 26.80 27.45 26.22 27.03 129,980 +0.66(+2.50%)
Dec 07, 2022 26.89 27.10 26.15 26.37 181,097 -0.63(-2.33%)
Dec 06, 2022 28.45 28.60 26.56 27.00 276,833 -1.45(-5.10%)
Dec 05, 2022 29.27 29.40 27.99 28.45 273,488 -0.97(-3.30%)
Dec 02, 2022 28.56 29.50 28.14 29.42 265,801 +0.12(+0.41%)
Dec 01, 2022 28.37 29.50 28.05 29.30 355,566 +1.22(+4.34%)
Nov 30, 2022 26.42 28.26 26.28 28.08 366,613 +1.60(+6.04%)
Nov 29, 2022 27.70 27.70 26.44 26.48 172,302 -1.24(-4.47%)
Nov 28, 2022 27.83 28.44 27.61 27.72 283,854 -0.38(-1.35%)
Nov 25, 2022 27.94 28.35 27.92 28.10 94,556 -0.28(-0.99%)
Nov 23, 2022 27.86 28.55 27.70 28.38 115,329 +0.50(+1.79%)
Nov 22, 2022 27.86 28.17 27.25 27.88 192,821 +0.24(+0.87%)
Nov 21, 2022 27.88 27.99 27.47 27.64 152,004 -0.48(-1.71%)
Nov 18, 2022 28.90 28.90 28.00 28.12 160,127 -0.17(-0.60%)
Nov 17, 2022 27.05 28.36 26.84 28.29 256,950 +0.69(+2.50%)
Nov 16, 2022 27.32 27.62 26.72 27.60 284,067 +0.09(+0.33%)
Nov 15, 2022 27.78 28.15 27.21 27.51 280,531 +0.14(+0.51%)
Nov 14, 2022 27.37 27.67 26.50 27.37 303,106 -0.30(-1.08%)
Nov 11, 2022 26.86 28.18 26.66 27.67 319,731 +0.75(+2.79%)
Nov 10, 2022 24.74 27.32 24.68 26.92 457,280 +3.35(+14.21%)
Nov 09, 2022 22.47 25.27 22.01 23.57 620,500 -0.92(-3.76%)
Nov 08, 2022 25.22 25.59 24.45 24.49 370,670 -0.49(-1.96%)
Nov 07, 2022 24.57 25.08 23.86 24.98 434,071 +0.49(+2.00%)
Nov 04, 2022 24.17 24.49 23.36 24.49 296,922 +0.60(+2.51%)
Nov 03, 2022 24.28 24.89 23.84 23.89 368,753 -0.84(-3.40%)
Nov 02, 2022 27.65 27.65 24.70 24.73 488,991 -2.96(-10.69%)
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.