Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 33.58 33.59 33.39 33.58 26,285 +0.30(+0.89%)
May 30, 2024 33.28 33.43 33.27 33.28 53,709 +0.36(+1.08%)
May 29, 2024 33.08 33.15 32.93 32.93 31,520 -0.59(-1.77%)
May 28, 2024 33.72 33.72 33.40 33.52 23,182 -0.05(-0.15%)
May 24, 2024 33.49 33.68 33.33 33.57 73,242 +0.32(+0.98%)
May 23, 2024 33.74 33.74 33.18 33.24 20,751 -0.16(-0.47%)
May 22, 2024 33.51 33.77 33.31 33.40 43,697 -0.30(-0.88%)
May 21, 2024 33.67 33.73 33.65 33.70 36,817 -0.05(-0.15%)
May 20, 2024 33.84 33.85 33.74 33.74 16,387 +0.00(+0.01%)
May 17, 2024 33.59 33.76 33.56 33.74 34,821 +0.08(+0.25%)
May 16, 2024 33.74 33.75 33.64 33.66 22,405 -0.12(-0.35%)
May 15, 2024 33.59 33.83 33.59 33.77 14,764 +0.27(+0.80%)
May 14, 2024 33.44 33.51 33.36 33.51 42,949 +0.27(+0.80%)
May 13, 2024 33.39 33.39 33.24 33.24 50,248 +0.00(+0.00%)
May 10, 2024 33.35 33.35 33.24 33.24 26,100 +0.01(+0.02%)
May 09, 2024 33.02 33.25 33.02 33.23 20,430 +0.28(+0.85%)
May 08, 2024 32.89 33.00 32.89 32.96 28,840 -0.04(-0.12%)
May 07, 2024 33.01 33.09 32.93 33.00 52,422 +0.06(+0.18%)
May 06, 2024 32.90 32.95 32.84 32.94 32,820 +0.25(+0.76%)
May 03, 2024 32.72 32.72 32.56 32.69 21,840 +0.34(+1.04%)
May 02, 2024 32.32 32.42 32.16 32.35 32,329 +0.42(+1.33%)
May 01, 2024 31.91 32.36 31.87 31.93 54,120 -0.10(-0.32%)
Apr 30, 2024 32.34 32.38 32.03 32.03 69,188 -0.40(-1.24%)
Apr 29, 2024 32.45 32.50 32.38 32.43 54,283 +0.17(+0.52%)
Apr 26, 2024 32.27 32.34 32.22 32.26 39,590 +0.27(+0.83%)
Apr 25, 2024 31.76 32.04 31.69 32.00 16,841 -0.17(-0.52%)
Apr 24, 2024 32.31 32.31 32.07 32.17 18,612 -0.17(-0.52%)
Apr 23, 2024 32.24 32.34 32.23 32.33 26,992 +0.38(+1.20%)
Apr 22, 2024 31.87 32.07 31.73 31.95 43,571 +0.32(+1.00%)
Apr 19, 2024 31.68 31.76 31.55 31.63 31,511 -0.05(-0.16%)
Apr 18, 2024 31.70 31.85 31.62 31.68 32,536 -0.05(-0.16%)
Apr 17, 2024 31.69 31.82 31.60 31.73 104,692 +0.07(+0.22%)
Apr 16, 2024 31.66 31.84 31.58 31.66 48,450 -0.36(-1.11%)
Apr 15, 2024 32.54 32.54 31.93 32.02 50,142 -0.06(-0.18%)
Apr 12, 2024 32.38 32.39 32.03 32.08 40,109 -0.54(-1.66%)
Apr 11, 2024 32.60 32.71 32.36 32.62 18,493 +0.08(+0.24%)
Apr 10, 2024 32.56 32.69 32.47 32.54 48,466 -0.51(-1.55%)
Apr 09, 2024 33.15 33.15 32.91 33.05 24,090 +0.00(+0.00%)
Apr 08, 2024 33.10 33.10 33.04 33.05 71,279 +0.16(+0.49%)
Apr 05, 2024 32.77 32.94 32.69 32.89 52,170 +0.15(+0.46%)
Apr 04, 2024 33.26 33.26 32.71 32.74 48,536 -0.26(-0.78%)
Apr 03, 2024 32.81 33.06 32.81 32.99 75,568 +0.20(+0.60%)
Apr 02, 2024 32.87 32.87 32.72 32.80 77,483 -0.35(-1.04%)
Apr 01, 2024 33.29 33.29 33.05 33.14 46,234 -0.09(-0.27%)
Mar 28, 2024 33.31 33.32 33.22 33.23 46,922 -0.12(-0.36%)
Mar 27, 2024 33.24 33.35 33.18 33.35 58,438 +0.24(+0.72%)
Mar 26, 2024 33.14 33.21 33.11 33.11 80,761 +0.09(+0.27%)
Mar 25, 2024 33.04 33.12 33.01 33.02 53,354 -0.10(-0.30%)
Mar 22, 2024 33.25 33.25 33.07 33.12 94,439 -0.09(-0.27%)
Mar 21, 2024 33.30 33.32 33.20 33.21 38,319 -0.05(-0.15%)
Mar 20, 2024 32.94 33.31 32.89 33.26 39,985 +0.35(+1.08%)
Mar 19, 2024 32.79 32.98 32.76 32.91 47,344 +0.03(+0.09%)
Mar 18, 2024 33.31 33.31 32.83 32.88 33,342 +0.03(+0.09%)
Mar 15, 2024 32.86 32.97 32.73 32.85 93,284 +0.00(+0.00%)
Mar 14, 2024 33.20 33.20 32.78 32.85 332,031 -0.24(-0.73%)
Mar 13, 2024 33.09 33.15 33.05 33.09 75,833 -0.04(-0.12%)
Mar 12, 2024 32.95 33.13 32.95 33.13 44,803 +0.31(+0.94%)
Mar 11, 2024 32.83 32.86 32.73 32.82 53,887 -0.15(-0.45%)
Mar 08, 2024 33.18 33.24 32.92 32.97 56,916 -0.14(-0.42%)
Mar 07, 2024 33.11 33.16 32.99 33.10 89,331 +0.35(+1.08%)
Mar 06, 2024 32.70 32.82 32.69 32.75 69,239 +0.41(+1.28%)
Mar 05, 2024 32.39 32.50 32.24 32.34 62,160 -0.10(-0.30%)
Mar 04, 2024 32.39 32.49 32.34 32.43 39,665 -0.09(-0.27%)
Mar 01, 2024 32.21 32.52 32.21 32.52 34,011 +0.30(+0.92%)
Feb 29, 2024 32.32 32.32 32.06 32.23 59,385 +0.18(+0.55%)
Feb 28, 2024 32.07 32.19 32.05 32.05 36,926 -0.18(-0.55%)
Feb 27, 2024 32.22 32.30 32.20 32.23 25,021 +0.01(+0.04%)
Feb 26, 2024 32.27 32.27 32.13 32.21 56,050 +0.02(+0.05%)
Feb 23, 2024 32.23 32.32 32.20 32.20 54,082 +0.04(+0.12%)
Feb 22, 2024 32.14 32.21 32.06 32.16 33,810 +0.24(+0.74%)
Feb 21, 2024 31.73 31.92 31.66 31.92 37,832 +0.19(+0.59%)
Feb 20, 2024 31.79 31.88 31.70 31.73 49,497 +0.06(+0.19%)
Feb 16, 2024 31.66 31.84 31.63 31.67 23,500 +0.07(+0.22%)
Feb 15, 2024 31.48 31.67 31.44 31.61 81,683 +0.38(+1.23%)
Feb 14, 2024 31.14 31.30 31.09 31.22 47,155 +0.36(+1.17%)
Feb 13, 2024 31.00 31.09 30.77 30.86 30,803 -0.55(-1.75%)
Feb 12, 2024 31.46 31.53 31.35 31.41 48,470 -0.01(-0.03%)
Feb 09, 2024 31.29 31.42 31.21 31.42 76,785 +0.17(+0.54%)
Feb 08, 2024 31.25 31.28 31.15 31.25 39,785 -0.01(-0.03%)
Feb 07, 2024 31.25 31.36 31.22 31.26 97,236 -0.06(-0.19%)
Feb 06, 2024 31.12 31.32 31.11 31.32 25,959 +0.24(+0.76%)
Feb 05, 2024 31.18 31.25 30.97 31.08 95,539 -0.27(-0.85%)
Feb 02, 2024 31.35 31.46 31.22 31.35 23,345 -0.25(-0.78%)
Feb 01, 2024 31.37 31.66 31.25 31.60 32,157 +0.29(+0.91%)
Jan 31, 2024 31.65 31.79 31.29 31.31 15,621 -0.13(-0.41%)
Jan 30, 2024 31.46 31.50 31.34 31.44 55,346 -0.04(-0.13%)
Jan 29, 2024 31.30 31.54 31.20 31.48 64,270 +0.12(+0.39%)
Jan 26, 2024 31.40 31.43 31.33 31.36 61,292 +0.16(+0.51%)
Jan 25, 2024 31.23 31.23 31.09 31.20 42,518 +0.09(+0.29%)
Jan 24, 2024 31.26 31.32 31.10 31.11 37,995 +0.21(+0.69%)
Jan 23, 2024 30.85 30.94 30.80 30.90 26,116 -0.08(-0.26%)
Jan 22, 2024 30.99 31.05 30.94 30.98 30,995 +0.16(+0.51%)
Jan 19, 2024 30.61 30.86 30.59 30.82 26,213 +0.08(+0.26%)
Jan 18, 2024 30.60 30.94 30.60 30.74 46,782 +0.27(+0.87%)
Jan 17, 2024 30.37 30.52 30.32 30.47 31,978 -0.30(-0.96%)
Jan 16, 2024 30.87 30.94 30.72 30.77 33,252 -0.57(-1.81%)
Jan 12, 2024 31.48 31.50 31.28 31.34 25,432 +0.12(+0.40%)
Jan 11, 2024 31.28 31.34 30.97 31.21 38,160 -0.05(-0.16%)
Jan 10, 2024 31.20 31.34 31.14 31.26 40,278 +0.16(+0.51%)
Jan 09, 2024 31.09 31.16 31.05 31.10 75,287 -0.19(-0.60%)
Jan 08, 2024 31.00 31.33 30.99 31.29 36,161 +0.34(+1.11%)
Jan 05, 2024 30.90 31.17 30.85 30.95 28,000 +0.02(+0.06%)
Jan 04, 2024 30.85 31.05 30.85 30.93 44,472 +0.07(+0.24%)
Jan 03, 2024 30.79 30.96 30.71 30.85 33,180 -0.35(-1.11%)
Jan 02, 2024 31.21 31.31 31.11 31.20 55,157 -0.38(-1.21%)
Dec 29, 2023 32.13 32.13 31.52 31.58 37,395 +0.01(+0.04%)
Dec 28, 2023 31.76 31.76 31.51 31.57 90,326 -0.08(-0.25%)
Dec 27, 2023 31.56 31.66 31.46 31.65 74,718 +0.24(+0.75%)
Dec 26, 2023 31.60 31.60 31.25 31.41 67,476 +0.13(+0.41%)
Dec 22, 2023 31.43 31.44 31.21 31.28 113,078 +0.07(+0.22%)
Dec 21, 2023 31.16 31.24 31.05 31.21 92,430 +0.48(+1.57%)
Dec 20, 2023 31.37 31.37 30.73 30.73 55,509 -0.31(-0.98%)
Dec 19, 2023 30.96 31.08 30.96 31.03 197,461 +0.26(+0.85%)
Dec 18, 2023 30.90 30.90 30.66 30.77 182,341 +0.12(+0.38%)
Dec 15, 2023 30.84 30.94 30.65 30.65 89,389 -0.34(-1.11%)
Dec 14, 2023 31.01 31.09 30.79 31.00 62,268 +0.42(+1.38%)
Dec 13, 2023 30.16 30.75 30.06 30.57 38,646 +0.46(+1.53%)
Dec 12, 2023 30.08 30.25 30.04 30.11 38,720 -0.02(-0.07%)
Dec 11, 2023 30.03 30.16 30.03 30.13 36,618 +0.10(+0.33%)
Dec 08, 2023 29.87 30.12 29.87 30.04 45,980 +0.01(+0.03%)
Dec 07, 2023 29.93 30.06 29.82 30.03 14,865 +0.14(+0.46%)
Dec 06, 2023 30.05 30.09 29.86 29.89 52,921 +0.16(+0.53%)
Dec 05, 2023 29.74 29.84 29.73 29.73 38,888 -0.13(-0.43%)
Dec 04, 2023 29.79 29.89 29.76 29.86 64,360 -0.22(-0.72%)
Dec 01, 2023 29.74 30.07 29.71 30.07 40,852 +0.31(+1.05%)
Nov 30, 2023 29.69 29.76 29.62 29.76 68,807 -0.01(-0.03%)
Nov 29, 2023 29.70 29.87 29.69 29.77 41,686 +0.17(+0.56%)
Nov 28, 2023 29.53 29.68 29.53 29.60 33,893 +0.00(+0.00%)
Nov 27, 2023 29.62 29.65 29.54 29.60 38,260 -0.06(-0.20%)
Nov 24, 2023 29.54 29.68 29.54 29.66 15,987 +0.20(+0.67%)
Nov 22, 2023 29.47 29.47 29.31 29.47 62,339 +0.13(+0.43%)
Nov 21, 2023 29.49 29.49 29.33 29.34 101,009 -0.15(-0.50%)
Nov 20, 2023 29.63 29.63 29.33 29.49 78,197 +0.13(+0.45%)
Nov 17, 2023 29.20 29.39 29.20 29.36 51,946 +0.38(+1.31%)
Nov 16, 2023 28.97 29.09 28.93 28.98 76,292 -0.15(-0.51%)
Nov 15, 2023 29.21 29.21 29.03 29.12 96,331 +0.03(+0.10%)
Nov 14, 2023 28.90 29.14 28.80 29.09 69,958 +0.83(+2.95%)
Nov 13, 2023 28.06 28.33 28.05 28.26 20,225 +0.02(+0.07%)
Nov 10, 2023 28.11 28.26 27.88 28.24 90,127 +0.13(+0.45%)
Nov 09, 2023 28.32 28.42 28.10 28.11 56,246 +0.07(+0.24%)
Nov 08, 2023 28.14 28.21 28.00 28.04 51,691 -0.06(-0.21%)
Nov 07, 2023 28.02 28.12 27.97 28.10 73,434 -0.13(-0.45%)
Nov 06, 2023 28.36 28.36 28.14 28.23 44,517 -0.16(-0.55%)
Nov 03, 2023 28.34 28.47 28.29 28.39 23,110 +0.45(+1.61%)
Nov 02, 2023 27.93 27.99 27.80 27.94 54,465 +0.59(+2.15%)
Nov 01, 2023 27.18 27.49 27.14 27.35 96,320 +0.21(+0.76%)
Oct 31, 2023 27.16 27.21 27.08 27.14 44,281 +0.13(+0.49%)
Oct 30, 2023 27.01 27.05 26.84 27.01 38,966 +0.35(+1.31%)
Oct 27, 2023 26.92 26.92 26.55 26.66 27,949 -0.07(-0.26%)
Oct 26, 2023 26.87 26.88 26.60 26.73 39,548 -0.19(-0.69%)
Oct 25, 2023 26.98 27.06 26.81 26.92 39,993 -0.26(-0.97%)
Oct 24, 2023 27.14 27.22 27.00 27.18 37,960 +0.11(+0.40%)
Oct 23, 2023 26.89 27.19 26.80 27.07 80,236 +0.10(+0.36%)
Oct 20, 2023 27.17 27.17 26.98 26.98 140,780 -0.28(-1.04%)
Oct 19, 2023 27.38 27.49 27.11 27.26 92,903 -0.22(-0.79%)
Oct 18, 2023 27.74 27.74 27.42 27.48 88,620 -0.41(-1.48%)
Oct 17, 2023 27.73 28.09 27.73 27.89 34,722 -0.07(-0.25%)
Oct 16, 2023 28.02 28.02 27.78 27.96 46,257 +0.18(+0.64%)
Oct 13, 2023 27.99 28.01 27.70 27.78 20,596 -0.29(-1.05%)
Oct 12, 2023 28.27 28.29 27.98 28.07 30,146 -0.27(-0.97%)
Oct 11, 2023 28.34 28.39 28.10 28.35 52,719 +0.10(+0.35%)
Oct 10, 2023 28.13 28.26 28.13 28.25 35,308 +0.44(+1.59%)
Oct 09, 2023 27.69 27.92 27.67 27.81 21,126 -0.19(-0.67%)
Oct 06, 2023 27.63 28.00 27.53 28.00 53,640 +0.32(+1.17%)
Oct 05, 2023 27.50 27.67 27.44 27.67 54,424 +0.25(+0.91%)
Oct 04, 2023 27.43 27.43 27.18 27.42 505,017 +0.05(+0.18%)
Oct 03, 2023 27.49 27.49 27.09 27.37 59,876 -0.34(-1.22%)
Oct 02, 2023 27.96 27.96 27.60 27.71 49,182 -0.45(-1.60%)
Sep 29, 2023 28.51 28.51 28.11 28.16 38,972 -0.02(-0.08%)
Sep 28, 2023 28.06 28.21 27.96 28.19 33,795 +0.19(+0.68%)
Sep 27, 2023 28.09 28.09 27.78 28.00 44,634 -0.04(-0.16%)
Sep 26, 2023 28.20 28.22 28.02 28.04 39,625 -0.35(-1.23%)
Sep 25, 2023 28.19 28.47 28.34 28.39 39,002 -0.22(-0.75%)
Sep 22, 2023 28.72 28.77 28.53 28.60 23,982 +0.10(+0.34%)
Sep 21, 2023 28.94 28.94 28.51 28.51 62,868 -0.46(-1.59%)
Sep 20, 2023 29.29 29.38 28.97 28.97 56,245 -0.10(-0.34%)
Sep 19, 2023 29.12 29.12 29.00 29.06 20,498 -0.00(-0.00%)
Sep 18, 2023 29.01 29.14 28.98 29.06 34,236 -0.19(-0.65%)
Sep 15, 2023 29.36 29.38 29.18 29.25 47,520 +0.01(+0.03%)
Sep 14, 2023 29.14 29.31 29.14 29.25 18,901 +0.36(+1.25%)
Sep 13, 2023 29.09 29.09 28.88 28.88 71,222 -0.15(-0.50%)
Sep 12, 2023 29.05 29.17 29.01 29.03 28,714 -0.20(-0.67%)
Sep 11, 2023 29.12 29.23 29.09 29.23 30,512 +0.38(+1.32%)
Sep 08, 2023 28.91 28.96 28.85 28.85 20,757 -0.12(-0.40%)
Sep 07, 2023 28.97 29.00 28.84 28.96 48,987 -0.10(-0.34%)
Sep 06, 2023 29.14 29.17 28.96 29.06 78,048 -0.10(-0.33%)
Sep 05, 2023 29.31 29.31 29.08 29.16 21,043 -0.26(-0.90%)
Sep 01, 2023 29.55 29.56 29.32 29.42 54,323 +0.05(+0.17%)
Aug 31, 2023 29.51 29.55 29.35 29.37 26,037 -0.12(-0.40%)
Aug 30, 2023 29.54 29.82 29.49 29.49 32,974 -0.01(-0.03%)
Aug 29, 2023 29.27 29.55 29.27 29.50 43,473 +0.42(+1.44%)
Aug 28, 2023 29.02 29.13 28.99 29.08 25,205 +0.27(+0.95%)
Aug 25, 2023 28.85 28.93 28.65 28.81 22,708 +0.17(+0.58%)
Aug 24, 2023 28.95 28.95 28.64 28.64 117,346 -0.42(-1.44%)
Aug 23, 2023 28.85 29.15 28.85 29.06 74,472 +0.29(+1.02%)
Aug 22, 2023 28.79 28.81 28.70 28.77 28,694 +0.00(+0.00%)
Aug 21, 2023 28.79 28.87 28.63 28.77 32,262 +0.09(+0.31%)
Aug 18, 2023 28.58 28.79 28.50 28.68 44,546 -0.09(-0.32%)
Aug 17, 2023 28.93 28.94 28.72 28.77 38,939 -0.20(-0.69%)
Aug 16, 2023 29.16 29.25 28.97 28.97 18,337 -0.20(-0.67%)
Aug 15, 2023 29.36 29.38 29.17 29.17 42,203 -0.31(-1.06%)
Aug 14, 2023 29.48 29.59 29.34 29.48 15,330 -0.11(-0.36%)
Aug 11, 2023 29.67 29.73 29.58 29.59 24,318 -0.24(-0.82%)
Aug 10, 2023 30.13 30.13 29.77 29.83 35,881 +0.07(+0.23%)
Aug 09, 2023 29.80 29.82 29.69 29.76 22,115 +0.06(+0.20%)
Aug 08, 2023 29.64 29.77 29.51 29.70 22,754 -0.22(-0.75%)
Aug 07, 2023 29.79 29.94 29.79 29.93 33,564 +0.30(+1.02%)
Aug 04, 2023 29.76 29.91 29.63 29.63 22,187 +0.12(+0.40%)
Aug 03, 2023 29.47 29.63 29.43 29.51 16,928 -0.12(-0.39%)
Aug 02, 2023 29.76 29.76 29.63 29.63 37,006 -0.54(-1.78%)
Aug 01, 2023 30.34 30.34 30.09 30.16 21,166 -0.34(-1.12%)
Jul 31, 2023 30.59 30.63 30.50 30.50 25,633 +0.00(+0.00%)
Jul 28, 2023 30.63 30.65 30.50 30.50 28,799 +0.20(+0.68%)
Jul 27, 2023 30.76 30.76 30.30 30.30 19,587 -0.16(-0.51%)
Jul 26, 2023 30.34 30.48 30.26 30.45 46,039 +0.06(+0.19%)
Jul 25, 2023 30.35 30.42 30.33 30.40 37,897 +0.10(+0.32%)
Jul 24, 2023 30.31 30.39 30.27 30.30 16,242 -0.03(-0.10%)
Jul 21, 2023 30.34 30.44 30.30 30.33 12,320 +0.00(+0.00%)
Jul 20, 2023 30.45 30.45 30.33 30.33 40,828 -0.25(-0.83%)
Jul 19, 2023 30.64 30.68 30.48 30.58 59,094 +0.05(+0.16%)
Jul 18, 2023 30.43 30.60 30.43 30.53 38,842 +0.20(+0.68%)
Jul 17, 2023 30.27 30.39 30.27 30.33 28,333 -0.03(-0.10%)
Jul 14, 2023 30.52 30.52 30.30 30.36 49,040 -0.19(-0.61%)
Jul 13, 2023 30.37 30.57 30.36 30.54 36,781 +0.46(+1.52%)
Jul 12, 2023 29.90 30.11 29.86 30.08 47,304 +0.55(+1.85%)
Jul 11, 2023 29.48 29.56 29.35 29.54 25,046 +0.27(+0.93%)
Jul 10, 2023 29.21 29.30 29.17 29.26 31,732 +0.12(+0.40%)
Jul 07, 2023 29.04 29.31 29.02 29.15 13,784 +0.28(+0.98%)
Jul 06, 2023 28.99 28.99 28.75 28.86 48,001 -0.51(-1.73%)
Jul 05, 2023 29.44 29.45 29.31 29.37 72,297 -0.34(-1.15%)
Jul 03, 2023 29.70 29.72 29.65 29.71 5,787 +0.01(+0.04%)
Jun 30, 2023 29.58 29.83 29.58 29.70 27,523 +0.36(+1.23%)
Jun 29, 2023 29.33 29.35 29.26 29.34 31,984 -0.01(-0.03%)
Jun 28, 2023 29.37 29.44 29.32 29.35 45,863 +0.00(+0.00%)
Jun 27, 2023 29.08 29.36 29.08 29.35 57,686 +0.27(+0.94%)
Jun 26, 2023 29.07 29.15 29.07 29.08 27,622 +0.03(+0.10%)
Jun 23, 2023 29.02 29.13 28.95 29.05 39,955 -0.42(-1.42%)
Jun 22, 2023 29.44 29.52 29.42 29.47 20,175 -0.18(-0.59%)
Jun 21, 2023 29.61 29.77 29.53 29.64 70,004 -0.00(-0.00%)
Jun 20, 2023 29.73 29.73 29.59 29.65 37,854 -0.37(-1.22%)
Jun 16, 2023 30.30 30.30 30.01 30.01 22,029 -0.06(-0.19%)
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.