Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 39.28 39.89 39.24 39.84 302,628 +0.63(+1.60%)
May 30, 2024 38.95 39.22 38.95 39.21 277,882 +0.18(+0.46%)
May 29, 2024 39.14 39.14 38.98 39.03 283,281 -0.47(-1.18%)
May 28, 2024 39.69 39.69 39.36 39.50 216,650 -0.20(-0.50%)
May 24, 2024 39.62 39.75 39.61 39.70 186,900 +0.25(+0.63%)
May 23, 2024 40.07 40.07 39.39 39.45 300,338 -0.54(-1.34%)
May 22, 2024 40.06 40.11 39.83 39.99 239,710 -0.13(-0.32%)
May 21, 2024 40.03 40.16 40.03 40.12 314,815 +0.02(+0.05%)
May 20, 2024 40.29 40.36 40.10 40.10 236,602 -0.21(-0.52%)
May 17, 2024 40.18 40.31 40.16 40.31 216,357 +0.16(+0.40%)
May 16, 2024 40.30 40.32 40.14 40.15 335,766 -0.08(-0.20%)
May 15, 2024 40.20 40.29 40.04 40.23 243,921 +0.21(+0.52%)
May 14, 2024 39.95 40.04 39.85 40.02 251,576 +0.20(+0.50%)
May 13, 2024 40.01 40.10 39.82 39.82 200,828 -0.04(-0.10%)
May 10, 2024 39.91 39.93 39.78 39.86 315,009 +0.08(+0.20%)
May 09, 2024 39.44 39.81 39.44 39.78 309,448 +0.34(+0.86%)
May 08, 2024 39.23 39.51 39.23 39.44 249,444 +0.02(+0.05%)
May 07, 2024 39.43 39.57 39.41 39.42 280,837 +0.06(+0.15%)
May 06, 2024 39.26 39.40 39.24 39.36 264,916 +0.33(+0.84%)
May 03, 2024 39.13 39.14 38.84 39.03 1,215,994 +0.24(+0.62%)
May 02, 2024 38.78 38.87 38.53 38.79 221,545 +0.24(+0.62%)
May 01, 2024 38.65 39.05 38.50 38.55 272,594 -0.22(-0.56%)
Apr 30, 2024 39.24 39.25 38.75 38.77 240,274 -0.68(-1.72%)
Apr 29, 2024 39.29 39.49 39.26 39.45 262,267 +0.26(+0.66%)
Apr 26, 2024 39.07 39.33 39.00 39.19 265,139 +0.01(+0.03%)
Apr 25, 2024 39.08 39.29 38.83 39.18 307,502 -0.18(-0.46%)
Apr 24, 2024 39.29 39.38 39.10 39.36 230,969 +0.01(+0.03%)
Apr 23, 2024 39.04 39.45 39.03 39.35 223,853 +0.37(+0.95%)
Apr 22, 2024 38.75 39.18 38.67 38.98 235,193 +0.32(+0.82%)
Apr 19, 2024 38.40 38.74 38.40 38.66 207,974 +0.27(+0.70%)
Apr 18, 2024 38.50 38.69 38.29 38.40 379,074 +0.04(+0.10%)
Apr 17, 2024 38.62 38.73 38.27 38.36 266,312 -0.13(-0.34%)
Apr 16, 2024 38.72 38.73 38.35 38.48 246,500 -0.22(-0.57%)
Apr 15, 2024 39.29 39.45 38.60 38.70 477,850 -0.28(-0.71%)
Apr 12, 2024 39.46 39.54 38.87 38.98 202,651 -0.68(-1.71%)
Apr 11, 2024 39.84 39.84 39.41 39.66 241,543 -0.05(-0.13%)
Apr 10, 2024 39.79 39.97 39.54 39.71 241,153 -0.59(-1.46%)
Apr 09, 2024 40.36 40.46 40.01 40.30 247,168 +0.02(+0.05%)
Apr 08, 2024 40.36 40.43 40.25 40.28 271,728 -0.02(-0.05%)
Apr 05, 2024 40.01 40.40 39.97 40.30 215,548 +0.32(+0.80%)
Apr 04, 2024 40.62 40.70 39.90 39.98 194,737 -0.38(-0.94%)
Apr 03, 2024 40.20 40.46 40.20 40.36 346,703 +0.08(+0.20%)
Apr 02, 2024 40.34 40.36 40.13 40.28 323,547 -0.30(-0.74%)
Apr 01, 2024 40.72 40.72 40.50 40.58 239,729 -0.14(-0.34%)
Mar 28, 2024 40.58 40.77 40.56 40.71 208,207 +0.20(+0.49%)
Mar 27, 2024 40.06 40.52 40.06 40.52 256,691 +0.63(+1.57%)
Mar 26, 2024 39.98 40.04 39.88 39.89 3,905,734 -0.01(-0.03%)
Mar 25, 2024 39.86 40.04 39.86 39.90 234,234 +0.00(+0.00%)
Mar 22, 2024 40.15 40.21 39.89 39.90 362,875 -0.23(-0.57%)
Mar 21, 2024 39.98 40.20 39.95 40.13 236,943 +0.38(+0.95%)
Mar 20, 2024 39.33 39.83 39.31 39.75 464,193 +0.40(+1.01%)
Mar 19, 2024 39.14 39.40 39.14 39.35 337,530 +0.15(+0.39%)
Mar 18, 2024 39.19 39.28 39.02 39.20 338,534 +0.09(+0.23%)
Mar 15, 2024 38.80 39.20 38.78 39.11 262,741 +0.05(+0.13%)
Mar 14, 2024 39.34 39.34 38.80 39.06 365,800 -0.28(-0.71%)
Mar 13, 2024 39.24 39.47 39.24 39.34 293,077 +0.16(+0.41%)
Mar 12, 2024 39.16 39.28 38.99 39.18 194,248 +0.04(+0.10%)
Mar 11, 2024 38.93 39.16 38.83 39.14 232,116 +0.12(+0.30%)
Mar 08, 2024 39.10 39.33 38.99 39.02 207,233 -0.02(-0.05%)
Mar 07, 2024 39.03 39.15 38.99 39.04 164,934 +0.19(+0.49%)
Mar 06, 2024 38.86 38.99 38.71 38.85 200,404 +0.24(+0.62%)
Mar 05, 2024 38.56 38.88 38.50 38.61 262,860 -0.07(-0.18%)
Mar 04, 2024 38.68 38.84 38.68 38.68 239,851 +0.02(+0.05%)
Mar 01, 2024 38.48 38.71 38.40 38.66 240,604 +0.25(+0.65%)
Feb 29, 2024 38.29 38.53 38.26 38.41 518,461 +0.21(+0.54%)
Feb 28, 2024 38.23 38.38 38.11 38.21 191,742 -0.08(-0.21%)
Feb 27, 2024 38.28 38.30 38.17 38.28 211,957 +0.15(+0.39%)
Feb 26, 2024 38.24 38.40 38.11 38.14 639,801 -0.12(-0.31%)
Feb 23, 2024 38.16 38.32 38.14 38.25 494,710 +0.12(+0.31%)
Feb 22, 2024 38.02 38.22 37.88 38.14 259,048 +0.29(+0.76%)
Feb 21, 2024 37.70 37.87 37.62 37.85 436,958 +0.17(+0.45%)
Feb 20, 2024 37.76 37.81 37.62 37.68 314,679 -0.15(-0.39%)
Feb 16, 2024 37.84 38.06 37.80 37.83 274,172 -0.18(-0.47%)
Feb 15, 2024 37.53 38.06 37.53 38.01 393,625 +0.59(+1.56%)
Feb 14, 2024 37.27 37.45 37.13 37.42 262,885 +0.40(+1.07%)
Feb 13, 2024 37.22 37.36 36.78 37.02 343,157 -0.71(-1.89%)
Feb 12, 2024 37.43 37.89 37.43 37.74 176,397 +0.33(+0.87%)
Feb 09, 2024 37.37 37.43 37.19 37.41 276,736 +0.07(+0.19%)
Feb 08, 2024 37.24 37.38 37.16 37.34 206,393 +0.11(+0.29%)
Feb 07, 2024 37.28 37.32 37.10 37.23 251,835 +0.09(+0.24%)
Feb 06, 2024 37.02 37.20 37.02 37.14 276,161 +0.17(+0.46%)
Feb 05, 2024 37.13 37.14 36.82 36.98 235,764 -0.39(-1.04%)
Feb 02, 2024 37.18 37.52 37.06 37.36 430,733 +0.12(+0.32%)
Feb 01, 2024 37.15 37.24 36.76 37.24 240,786 +0.29(+0.78%)
Jan 31, 2024 37.40 37.52 36.96 36.96 243,236 -0.59(-1.56%)
Jan 30, 2024 37.30 37.56 37.28 37.54 183,912 +0.20(+0.53%)
Jan 29, 2024 37.07 37.34 36.98 37.34 135,574 +0.26(+0.70%)
Jan 26, 2024 37.02 37.20 37.00 37.08 276,328 +0.01(+0.03%)
Jan 25, 2024 36.91 37.07 36.77 37.07 189,002 +0.40(+1.08%)
Jan 24, 2024 36.91 36.96 36.65 36.68 247,598 -0.02(-0.05%)
Jan 23, 2024 36.76 36.82 36.59 36.70 222,173 +0.03(+0.08%)
Jan 22, 2024 36.53 36.76 36.53 36.67 215,112 +0.20(+0.54%)
Jan 19, 2024 36.15 36.48 36.01 36.47 193,990 +0.42(+1.16%)
Jan 18, 2024 35.96 36.08 35.75 36.05 199,552 +0.13(+0.36%)
Jan 17, 2024 35.83 36.10 35.81 35.92 305,513 -0.25(-0.69%)
Jan 16, 2024 36.25 36.29 36.07 36.17 190,622 -0.28(-0.76%)
Jan 12, 2024 36.65 36.79 36.39 36.45 203,757 -0.05(-0.14%)
Jan 11, 2024 36.55 36.58 36.26 36.50 280,727 -0.10(-0.27%)
Jan 10, 2024 36.62 36.66 36.48 36.60 256,057 -0.07(-0.19%)
Jan 09, 2024 36.80 36.80 36.60 36.67 201,639 -0.26(-0.70%)
Jan 08, 2024 36.54 36.96 36.46 36.93 642,447 +0.25(+0.68%)
Jan 05, 2024 36.49 36.89 36.49 36.68 217,652 +0.17(+0.46%)
Jan 04, 2024 36.64 36.81 36.51 36.51 366,967 -0.12(-0.33%)
Jan 03, 2024 36.80 36.90 36.59 36.63 273,957 -0.37(-0.99%)
Jan 02, 2024 36.74 37.17 36.73 37.00 270,144 +0.08(+0.21%)
Dec 29, 2023 37.03 37.09 36.83 36.92 191,686 -0.14(-0.37%)
Dec 28, 2023 36.97 37.16 36.97 37.05 297,769 -0.03(-0.08%)
Dec 27, 2023 37.03 37.14 36.98 37.08 284,902 +0.02(+0.05%)
Dec 26, 2023 36.87 37.13 36.84 37.06 328,276 +0.30(+0.81%)
Dec 22, 2023 36.74 36.95 36.65 36.77 299,704 +0.12(+0.32%)
Dec 21, 2023 36.46 36.68 36.37 36.65 330,747 +0.43(+1.18%)
Dec 20, 2023 36.70 36.93 36.22 36.22 441,806 -0.58(-1.56%)
Dec 19, 2023 36.44 36.83 36.44 36.80 251,634 +0.40(+1.10%)
Dec 18, 2023 36.49 36.53 36.37 36.40 281,761 +0.11(+0.30%)
Dec 15, 2023 36.49 36.49 36.23 36.29 263,441 -0.21(-0.57%)
Dec 14, 2023 36.15 36.61 36.15 36.49 369,620 +0.70(+1.96%)
Dec 13, 2023 35.13 35.81 35.08 35.79 359,438 +0.61(+1.74%)
Dec 12, 2023 35.14 35.26 35.00 35.18 240,044 -0.03(-0.08%)
Dec 11, 2023 35.01 35.23 35.01 35.21 238,290 +0.27(+0.76%)
Dec 08, 2023 34.80 35.05 34.76 34.94 263,932 +0.20(+0.57%)
Dec 07, 2023 34.68 34.79 34.59 34.75 312,041 +0.17(+0.49%)
Dec 06, 2023 34.80 34.98 34.51 34.58 327,228 -0.04(-0.11%)
Dec 05, 2023 34.80 34.83 34.62 34.62 491,524 -0.34(-0.96%)
Dec 04, 2023 34.72 35.04 34.72 34.95 234,114 +0.02(+0.06%)
Dec 01, 2023 34.47 35.02 34.41 34.93 241,437 +0.43(+1.26%)
Nov 30, 2023 34.39 34.54 34.30 34.50 382,069 +0.29(+0.84%)
Nov 29, 2023 34.31 34.49 34.20 34.21 222,257 +0.08(+0.23%)
Nov 28, 2023 34.15 34.34 34.11 34.13 622,639 -0.06(-0.17%)
Nov 27, 2023 34.20 34.26 34.15 34.19 337,261 -0.12(-0.35%)
Nov 24, 2023 34.19 34.41 34.19 34.31 67,107 +0.12(+0.35%)
Nov 22, 2023 34.05 34.27 34.05 34.19 206,554 +0.12(+0.35%)
Nov 21, 2023 34.12 34.15 34.02 34.07 490,406 -0.08(-0.23%)
Nov 20, 2023 34.01 34.26 33.94 34.15 266,004 +0.12(+0.35%)
Nov 17, 2023 33.92 34.07 33.90 34.03 220,851 +0.28(+0.82%)
Nov 16, 2023 33.91 33.97 33.60 33.76 302,738 -0.16(-0.47%)
Nov 15, 2023 33.78 34.15 33.78 33.92 220,818 +0.19(+0.56%)
Nov 14, 2023 33.38 33.86 33.38 33.73 290,398 +0.83(+2.52%)
Nov 13, 2023 32.79 33.00 32.76 32.90 173,745 -0.01(-0.03%)
Nov 10, 2023 32.64 32.95 32.52 32.91 332,970 +0.39(+1.18%)
Nov 09, 2023 32.90 32.92 32.49 32.52 257,307 -0.24(-0.72%)
Nov 08, 2023 32.99 32.99 32.71 32.76 215,682 -0.18(-0.54%)
Nov 07, 2023 33.01 33.05 32.87 32.94 285,564 -0.17(-0.51%)
Nov 06, 2023 33.39 33.39 33.02 33.11 322,604 -0.25(-0.74%)
Nov 03, 2023 33.18 33.47 33.18 33.35 306,710 +0.46(+1.41%)
Nov 02, 2023 32.43 32.91 32.43 32.89 294,335 +0.64(+1.99%)
Nov 01, 2023 32.10 32.29 31.98 32.25 421,272 +0.20(+0.62%)
Oct 31, 2023 31.80 32.09 31.78 32.05 884,946 +0.27(+0.84%)
Oct 30, 2023 31.60 31.84 31.50 31.78 353,976 +0.32(+1.00%)
Oct 27, 2023 31.89 31.89 31.38 31.47 359,870 -0.39(-1.21%)
Oct 26, 2023 31.83 32.10 31.77 31.85 340,819 -0.09(-0.28%)
Oct 25, 2023 32.13 32.18 31.88 31.94 262,786 -0.32(-0.98%)
Oct 24, 2023 32.32 32.45 32.16 32.26 275,085 +0.12(+0.37%)
Oct 23, 2023 32.33 32.49 32.13 32.14 256,942 -0.33(-1.00%)
Oct 20, 2023 32.81 32.92 32.45 32.46 252,847 -0.41(-1.23%)
Oct 19, 2023 33.20 33.34 32.82 32.87 173,258 -0.30(-0.89%)
Oct 18, 2023 33.56 33.56 33.12 33.16 270,882 -0.49(-1.47%)
Oct 17, 2023 33.27 33.87 33.27 33.66 155,490 +0.22(+0.65%)
Oct 16, 2023 33.24 33.53 33.23 33.44 211,194 +0.39(+1.17%)
Oct 13, 2023 33.28 33.34 32.94 33.06 216,169 -0.01(-0.03%)
Oct 12, 2023 33.52 33.52 32.90 33.07 225,277 -0.38(-1.12%)
Oct 11, 2023 33.55 33.59 33.26 33.44 212,913 -0.07(-0.21%)
Oct 10, 2023 33.35 33.71 33.35 33.51 278,241 +0.26(+0.77%)
Oct 09, 2023 32.95 33.34 32.94 33.25 179,828 +0.29(+0.87%)
Oct 06, 2023 32.56 33.15 32.40 32.97 415,163 +0.24(+0.72%)
Oct 05, 2023 32.77 32.81 32.52 32.73 988,685 -0.10(-0.30%)
Oct 04, 2023 32.90 32.90 32.49 32.83 380,086 -0.01(-0.03%)
Oct 03, 2023 33.06 33.18 32.75 32.84 263,543 -0.41(-1.25%)
Oct 02, 2023 33.56 33.57 33.10 33.25 724,715 -0.36(-1.06%)
Sep 29, 2023 33.97 33.98 33.53 33.61 272,063 -0.20(-0.58%)
Sep 28, 2023 33.61 33.95 33.60 33.81 204,171 +0.24(+0.71%)
Sep 27, 2023 33.64 33.70 33.32 33.57 259,106 +0.15(+0.44%)
Sep 26, 2023 33.54 33.69 33.38 33.42 247,483 -0.40(-1.17%)
Sep 25, 2023 33.50 33.82 33.69 33.82 477,471 +0.22(+0.65%)
Sep 22, 2023 33.91 33.91 33.60 33.60 260,278 -0.13(-0.38%)
Sep 21, 2023 34.02 34.07 33.73 33.73 423,125 -0.41(-1.19%)
Sep 20, 2023 34.43 34.59 34.13 34.13 257,794 -0.21(-0.60%)
Sep 19, 2023 34.45 34.51 34.18 34.34 217,615 -0.09(-0.27%)
Sep 18, 2023 34.48 34.52 34.35 34.43 214,686 +0.04(+0.11%)
Sep 15, 2023 34.58 34.69 34.37 34.39 139,921 -0.33(-0.96%)
Sep 14, 2023 34.57 34.75 34.53 34.73 287,428 +0.41(+1.20%)
Sep 13, 2023 34.46 34.57 34.20 34.32 193,421 -0.11(-0.31%)
Sep 12, 2023 34.29 34.61 34.28 34.42 211,567 +0.15(+0.43%)
Sep 11, 2023 34.42 34.49 34.23 34.28 163,366 +0.04(+0.11%)
Sep 08, 2023 34.20 34.36 34.16 34.24 224,384 +0.06(+0.17%)
Sep 07, 2023 34.20 34.32 34.13 34.18 227,134 -0.15(-0.43%)
Sep 06, 2023 34.39 34.46 34.16 34.33 160,027 -0.10(-0.29%)
Sep 05, 2023 34.82 34.88 34.42 34.42 145,631 -0.48(-1.38%)
Sep 01, 2023 34.85 34.95 34.79 34.91 192,544 +0.32(+0.94%)
Aug 31, 2023 34.76 34.79 34.58 34.58 156,180 -0.08(-0.23%)
Aug 30, 2023 34.61 34.75 34.57 34.66 174,767 +0.06(+0.17%)
Aug 29, 2023 34.22 34.61 34.20 34.60 260,610 +0.39(+1.15%)
Aug 28, 2023 34.12 34.37 34.12 34.21 309,348 +0.23(+0.67%)
Aug 25, 2023 33.93 34.10 33.65 33.98 284,957 +0.16(+0.47%)
Aug 24, 2023 34.04 34.31 33.82 33.82 161,796 -0.31(-0.92%)
Aug 23, 2023 33.89 34.16 33.87 34.14 242,611 +0.24(+0.70%)
Aug 22, 2023 34.19 34.21 33.90 33.90 284,547 -0.22(-0.63%)
Aug 21, 2023 34.17 34.28 33.91 34.12 219,193 -0.01(-0.03%)
Aug 18, 2023 33.81 34.20 33.81 34.13 164,067 +0.07(+0.20%)
Aug 17, 2023 34.34 34.42 34.01 34.06 168,484 -0.16(-0.46%)
Aug 16, 2023 34.45 34.67 34.22 34.22 286,092 -0.32(-0.94%)
Aug 15, 2023 34.91 34.91 34.50 34.54 282,358 -0.55(-1.57%)
Aug 14, 2023 35.02 35.09 34.87 35.09 337,479 +0.05(+0.14%)
Aug 11, 2023 34.84 35.10 34.83 35.04 342,595 +0.10(+0.28%)
Aug 10, 2023 35.14 35.40 34.86 34.95 354,564 -0.03(-0.08%)
Aug 09, 2023 35.22 35.27 34.97 34.97 200,931 -0.16(-0.45%)
Aug 08, 2023 35.01 35.18 34.73 35.13 202,131 -0.18(-0.50%)
Aug 07, 2023 35.10 35.33 35.10 35.31 235,119 +0.31(+0.90%)
Aug 04, 2023 35.19 35.41 34.98 34.99 217,430 -0.11(-0.31%)
Aug 03, 2023 35.08 35.26 34.88 35.10 168,037 -0.03(-0.08%)
Aug 02, 2023 35.22 35.32 35.05 35.13 202,989 -0.33(-0.94%)
Aug 01, 2023 35.49 35.54 35.33 35.47 226,606 -0.11(-0.30%)
Jul 31, 2023 35.46 35.60 35.45 35.57 211,707 +0.18(+0.50%)
Jul 28, 2023 35.40 35.43 35.24 35.40 230,953 +0.25(+0.70%)
Jul 27, 2023 35.53 35.59 35.11 35.15 214,380 -0.20(-0.56%)
Jul 26, 2023 35.22 35.47 35.22 35.35 231,929 +0.11(+0.31%)
Jul 25, 2023 35.11 35.39 35.11 35.24 222,441 -0.01(-0.03%)
Jul 24, 2023 35.03 35.34 35.03 35.25 311,883 +0.25(+0.70%)
Jul 21, 2023 35.14 35.14 34.90 35.00 232,218 +0.00(+0.00%)
Jul 20, 2023 34.93 35.03 34.88 35.00 245,822 +0.08(+0.23%)
Jul 19, 2023 34.84 35.01 34.80 34.93 214,528 +0.22(+0.62%)
Jul 18, 2023 34.39 34.78 34.36 34.71 183,926 +0.39(+1.15%)
Jul 17, 2023 34.22 34.44 34.12 34.32 356,576 +0.08(+0.23%)
Jul 14, 2023 34.62 34.62 34.22 34.24 230,254 -0.36(-1.05%)
Jul 13, 2023 34.61 34.63 34.49 34.60 165,574 +0.16(+0.46%)
Jul 12, 2023 34.59 34.62 34.41 34.44 222,687 +0.16(+0.46%)
Jul 11, 2023 33.93 34.30 33.93 34.29 188,289 +0.43(+1.28%)
Jul 10, 2023 33.58 33.93 33.56 33.85 173,846 +0.26(+0.76%)
Jul 07, 2023 33.38 33.90 33.38 33.60 753,790 +0.20(+0.59%)
Jul 06, 2023 33.49 33.53 33.19 33.40 221,797 -0.41(-1.22%)
Jul 05, 2023 33.88 33.97 33.80 33.81 262,775 -0.23(-0.66%)
Jul 03, 2023 33.89 34.13 33.89 34.04 110,281 +0.13(+0.38%)
Jun 30, 2023 33.88 34.02 33.75 33.91 215,545 +0.25(+0.73%)
Jun 29, 2023 33.37 33.67 33.33 33.67 293,645 +0.33(+1.00%)
Jun 28, 2023 33.28 33.35 33.12 33.33 280,265 -0.02(-0.06%)
Jun 27, 2023 33.02 33.38 32.95 33.35 512,641 +0.31(+0.95%)
Jun 26, 2023 32.87 33.14 32.87 33.04 428,617 +0.21(+0.63%)
Jun 23, 2023 32.82 32.97 32.75 32.83 558,591 -0.24(-0.71%)
Jun 22, 2023 33.14 33.15 32.99 33.07 423,603 -0.19(-0.56%)
Jun 21, 2023 33.23 33.42 33.15 33.25 287,676 -0.03(-0.09%)
Jun 20, 2023 33.45 33.45 33.17 33.28 244,771 -0.37(-1.10%)
Jun 16, 2023 33.98 33.98 33.62 33.65 210,450 -0.08(-0.23%)
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.