Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 32.72 32.79 32.72 32.79 105 +0.16(+0.50%)
May 30, 2024 32.63 32.63 32.63 32.63 117 +0.08(+0.24%)
May 29, 2024 32.55 32.55 32.55 32.55 91 -0.10(-0.32%)
May 28, 2024 32.66 32.66 32.65 32.65 717 -0.11(-0.35%)
May 24, 2024 32.77 32.77 32.77 32.77 100 +0.10(+0.30%)
May 23, 2024 32.71 32.71 32.63 32.67 215 -0.10(-0.31%)
May 22, 2024 32.77 32.77 32.77 32.77 2 -0.08(-0.25%)
May 21, 2024 32.85 32.85 32.85 32.85 51 +0.01(+0.03%)
May 20, 2024 32.84 32.84 32.84 32.84 2 -0.01(-0.05%)
May 17, 2024 32.86 32.86 32.86 32.86 100 -0.05(-0.17%)
May 16, 2024 32.91 32.91 32.91 32.91 0 -0.06(-0.19%)
May 15, 2024 32.88 32.97 32.88 32.97 44,904 +0.22(+0.68%)
May 14, 2024 32.75 32.75 32.75 32.75 92 -0.00(-0.01%)
May 13, 2024 32.89 32.89 32.69 32.76 1,127 -0.00(-0.01%)
May 10, 2024 32.77 32.83 32.76 32.76 831 -0.07(-0.23%)
May 09, 2024 32.84 32.84 32.84 32.84 27 -0.01(-0.03%)
May 08, 2024 32.85 32.85 32.85 32.85 47 -0.03(-0.08%)
May 07, 2024 32.87 32.87 32.87 32.87 20 -0.01(-0.04%)
May 06, 2024 32.99 32.99 32.88 32.88 242 -0.00(-0.00%)
May 03, 2024 32.89 32.89 32.89 32.89 100 +0.15(+0.46%)
May 02, 2024 32.80 32.80 32.59 32.73 710 +0.01(+0.03%)
May 01, 2024 32.72 32.72 32.72 32.72 3 +0.14(+0.43%)
Apr 30, 2024 32.58 32.58 32.58 32.58 0 -0.13(-0.39%)
Apr 29, 2024 32.71 32.71 32.71 32.71 57 +0.09(+0.29%)
Apr 26, 2024 32.62 32.62 32.62 32.62 101 +0.06(+0.18%)
Apr 25, 2024 32.56 32.56 32.56 32.56 1 -0.16(-0.50%)
Apr 24, 2024 32.64 32.79 32.64 32.72 397 -0.05(-0.15%)
Apr 23, 2024 32.77 32.77 32.77 32.77 3 +0.11(+0.34%)
Apr 22, 2024 32.66 32.66 32.66 32.66 34 +0.13(+0.40%)
Apr 19, 2024 32.67 32.67 32.53 32.53 304 +0.03(+0.09%)
Apr 18, 2024 32.50 32.50 32.49 32.50 204 +0.02(+0.06%)
Apr 17, 2024 32.48 32.48 32.48 32.48 2 +0.10(+0.30%)
Apr 16, 2024 32.38 32.38 32.38 32.38 103 -0.20(-0.60%)
Apr 15, 2024 32.66 32.66 32.58 32.58 5,226 -0.18(-0.56%)
Apr 12, 2024 32.76 32.76 32.76 32.76 101 -0.07(-0.23%)
Apr 11, 2024 32.83 32.83 32.83 32.83 32 -0.03(-0.09%)
Apr 10, 2024 32.86 32.86 32.86 32.86 227 -0.27(-0.80%)
Apr 09, 2024 33.08 33.13 33.08 33.13 237 +0.05(+0.15%)
Apr 08, 2024 33.00 33.08 33.00 33.08 485 +0.00(+0.00%)
Apr 05, 2024 33.08 33.08 33.08 33.08 123 -0.04(-0.12%)
Apr 04, 2024 33.12 33.12 33.12 33.12 14 +0.05(+0.15%)
Apr 03, 2024 33.07 33.07 33.07 33.07 24 -0.02(-0.06%)
Apr 02, 2024 33.13 33.13 33.09 33.09 616 -0.20(-0.59%)
Apr 01, 2024 33.29 33.29 33.29 33.29 214 -0.12(-0.35%)
Mar 28, 2024 33.42 33.42 33.40 33.40 1,068 +0.00(+0.01%)
Mar 27, 2024 33.40 33.40 33.40 33.40 6 +0.00(+0.00%)
Mar 26, 2024 33.40 33.40 33.40 33.40 106 -0.08(-0.23%)
Mar 25, 2024 33.52 33.52 33.48 33.48 99,782 -0.03(-0.09%)
Mar 22, 2024 33.51 33.51 33.51 33.51 113 +0.06(+0.19%)
Mar 21, 2024 33.44 33.44 33.44 33.44 7 -0.14(-0.41%)
Mar 20, 2024 33.58 33.58 33.58 33.58 11 -0.10(-0.29%)
Mar 19, 2024 33.68 33.68 33.68 33.68 70 +0.14(+0.41%)
Mar 18, 2024 33.54 33.54 33.54 33.54 2 +0.04(+0.13%)
Mar 15, 2024 33.53 33.53 33.50 33.50 1,605 +0.01(+0.03%)
Mar 14, 2024 33.75 33.75 33.49 33.49 219 -0.18(-0.55%)
Mar 13, 2024 33.67 33.67 33.67 33.67 10 +0.05(+0.16%)
Mar 12, 2024 33.49 33.62 33.49 33.62 920 +0.08(+0.24%)
Mar 11, 2024 33.54 33.54 33.54 33.54 49 -0.03(-0.08%)
Mar 08, 2024 33.52 33.58 33.52 33.57 799 -0.01(-0.03%)
Mar 07, 2024 33.46 33.58 33.46 33.58 629 +0.07(+0.21%)
Mar 06, 2024 33.51 33.51 33.51 33.51 2 +0.07(+0.20%)
Mar 05, 2024 33.44 33.44 33.44 33.44 211 -0.01(-0.02%)
Mar 04, 2024 33.45 33.45 33.45 33.45 36 -0.00(-0.00%)
Mar 01, 2024 33.45 33.45 33.45 33.45 0 +0.14(+0.41%)
Feb 29, 2024 33.31 33.31 33.31 33.31 28 +0.05(+0.14%)
Feb 28, 2024 33.26 33.26 33.26 33.26 1 -0.03(-0.09%)
Feb 27, 2024 33.29 33.29 33.29 33.29 0 +0.06(+0.19%)
Feb 26, 2024 33.23 33.23 33.23 33.23 55 -0.00(-0.00%)
Feb 23, 2024 33.31 33.31 33.23 33.23 147 +0.03(+0.10%)
Feb 22, 2024 33.19 33.19 33.19 33.19 33 +0.16(+0.50%)
Feb 21, 2024 33.03 33.03 33.03 33.03 101 -0.05(-0.15%)
Feb 20, 2024 32.90 33.08 32.90 33.08 225 +0.06(+0.18%)
Feb 16, 2024 33.02 33.02 33.02 33.02 102 -0.13(-0.40%)
Feb 15, 2024 33.20 33.20 33.15 33.15 2,742 +0.16(+0.48%)
Feb 14, 2024 32.99 32.99 32.99 32.99 3 +0.11(+0.33%)
Feb 13, 2024 33.05 33.05 32.88 32.88 455 -0.26(-0.78%)
Feb 12, 2024 33.14 33.14 33.14 33.14 5 -0.10(-0.29%)
Feb 09, 2024 33.24 33.24 33.24 33.24 102 +0.11(+0.32%)
Feb 08, 2024 33.13 33.13 33.13 33.13 43 -0.02(-0.06%)
Feb 07, 2024 33.15 33.15 33.15 33.15 27 +0.00(+0.01%)
Feb 06, 2024 33.15 33.15 33.15 33.15 71 +0.15(+0.45%)
Feb 05, 2024 33.00 33.00 33.00 33.00 33 -0.18(-0.55%)
Feb 02, 2024 33.22 33.22 33.19 33.19 1,171 -0.21(-0.62%)
Feb 01, 2024 33.39 33.39 33.39 33.39 17 +0.17(+0.51%)
Jan 31, 2024 33.22 33.22 33.22 33.22 2 -0.13(-0.38%)
Jan 30, 2024 33.40 33.40 33.35 33.35 418 -0.02(-0.06%)
Jan 29, 2024 33.37 33.37 33.37 33.37 38 +0.04(+0.11%)
Jan 26, 2024 33.34 33.34 33.34 33.34 209 +0.01(+0.02%)
Jan 25, 2024 33.30 33.33 33.30 33.33 1,137 +0.22(+0.67%)
Jan 24, 2024 33.11 33.11 33.11 33.11 101 -0.06(-0.18%)
Jan 23, 2024 33.19 33.19 33.17 33.17 236 +0.04(+0.11%)
Jan 22, 2024 33.22 33.22 33.13 33.13 150 -0.04(-0.11%)
Jan 19, 2024 33.15 33.17 33.07 33.17 771 +0.04(+0.11%)
Jan 18, 2024 33.13 33.13 33.13 33.13 0 +0.07(+0.21%)
Jan 17, 2024 33.06 33.06 33.06 33.06 13 -0.18(-0.53%)
Jan 16, 2024 33.45 33.45 33.24 33.24 1,125 -0.27(-0.79%)
Jan 12, 2024 33.61 33.61 33.51 33.51 807 +0.04(+0.10%)
Jan 11, 2024 33.31 33.47 33.31 33.47 313 +0.06(+0.17%)
Jan 10, 2024 33.31 33.41 33.31 33.41 123 +0.01(+0.02%)
Jan 09, 2024 33.41 33.41 33.41 33.41 5 +0.05(+0.16%)
Jan 08, 2024 33.35 33.35 33.35 33.35 2 +0.17(+0.53%)
Jan 05, 2024 33.35 33.35 33.18 33.18 308 +0.02(+0.05%)
Jan 04, 2024 33.19 33.19 33.16 33.16 404 -0.17(-0.52%)
Jan 03, 2024 33.34 33.34 33.34 33.34 32 -0.16(-0.46%)
Jan 02, 2024 33.40 33.49 33.40 33.49 172 -0.18(-0.53%)
Dec 29, 2023 33.67 33.67 33.67 33.67 103 -0.06(-0.17%)
Dec 28, 2023 33.73 33.73 33.73 33.73 68 -0.10(-0.28%)
Dec 27, 2023 33.82 33.82 33.82 33.82 4 +0.17(+0.51%)
Dec 26, 2023 33.65 33.65 33.65 33.65 94 +0.01(+0.04%)
Dec 22, 2023 33.64 33.64 33.64 33.64 104 -0.03(-0.08%)
Dec 21, 2023 33.67 33.67 33.67 33.67 114 +0.18(+0.54%)
Dec 20, 2023 33.49 33.49 33.49 33.49 5 -0.01(-0.03%)
Dec 19, 2023 33.50 33.50 33.50 33.50 10 +0.13(+0.39%)
Dec 18, 2023 33.37 33.37 33.37 33.37 48 +0.02(+0.07%)
Dec 15, 2023 33.34 33.38 33.34 33.35 30,373 -0.10(-0.31%)
Dec 14, 2023 33.45 33.45 33.45 33.45 6 +0.35(+1.07%)
Dec 13, 2023 32.94 33.10 32.93 33.10 365 +0.47(+1.46%)
Dec 12, 2023 32.62 32.62 32.62 32.62 51 +0.12(+0.36%)
Dec 11, 2023 32.50 32.50 32.50 32.50 7 -0.02(-0.06%)
Dec 08, 2023 32.59 32.59 32.52 32.52 160 -0.05(-0.16%)
Dec 07, 2023 32.57 32.57 32.57 32.57 18 +0.11(+0.34%)
Dec 06, 2023 32.46 32.46 32.46 32.46 3 -0.02(-0.07%)
Dec 05, 2023 32.41 32.48 32.41 32.48 369 +0.01(+0.03%)
Dec 04, 2023 32.47 32.47 32.47 32.47 42 -0.08(-0.24%)
Dec 01, 2023 32.55 32.55 32.55 32.55 104 +0.28(+0.87%)
Nov 30, 2023 32.27 32.27 32.27 32.27 9 -0.11(-0.35%)
Nov 29, 2023 32.38 32.38 32.38 32.38 1 +0.20(+0.61%)
Nov 28, 2023 32.19 32.19 32.19 32.19 176 +0.13(+0.40%)
Nov 27, 2023 32.08 32.11 32.06 32.06 426 +0.11(+0.34%)
Nov 24, 2023 31.95 31.95 31.95 31.95 105 -0.05(-0.15%)
Nov 22, 2023 32.00 32.00 32.00 32.00 105 +0.12(+0.36%)
Nov 21, 2023 31.85 31.88 31.85 31.88 679 +0.04(+0.14%)
Nov 20, 2023 31.84 31.84 31.84 31.84 3 -0.03(-0.10%)
Nov 17, 2023 31.87 31.87 31.87 31.87 105 +0.07(+0.22%)
Nov 16, 2023 31.80 31.80 31.80 31.80 19 +0.04(+0.12%)
Nov 15, 2023 31.73 31.83 31.72 31.76 4,302 -0.13(-0.42%)
Nov 14, 2023 31.90 31.90 31.90 31.90 19 +0.38(+1.19%)
Nov 13, 2023 31.52 31.52 31.52 31.52 61 -0.14(-0.45%)
Nov 10, 2023 31.66 31.66 31.66 31.66 226 +0.29(+0.92%)
Nov 09, 2023 31.38 31.38 31.38 31.38 201 -0.20(-0.63%)
Nov 08, 2023 31.57 31.57 31.57 31.57 23 -0.02(-0.05%)
Nov 07, 2023 31.59 31.59 31.59 31.59 30 -0.09(-0.27%)
Nov 06, 2023 31.74 31.74 31.67 31.67 370 -0.18(-0.56%)
Nov 03, 2023 31.85 31.85 31.85 31.85 105 +0.40(+1.28%)
Nov 02, 2023 31.34 31.56 31.34 31.45 883 +0.41(+1.32%)
Nov 01, 2023 31.04 31.04 31.04 31.04 4 +0.15(+0.49%)
Oct 31, 2023 30.89 30.89 30.89 30.89 84 +0.09(+0.30%)
Oct 30, 2023 30.80 30.80 30.80 30.80 2 -0.05(-0.16%)
Oct 27, 2023 30.85 30.85 30.85 30.85 0 -0.11(-0.34%)
Oct 26, 2023 30.83 30.95 30.83 30.95 526 +0.13(+0.44%)
Oct 25, 2023 30.82 30.82 30.82 30.82 59 -0.16(-0.51%)
Oct 24, 2023 30.98 30.98 30.98 30.98 2 +0.15(+0.49%)
Oct 23, 2023 30.83 30.83 30.83 30.83 3 +0.07(+0.24%)
Oct 20, 2023 30.75 30.75 30.75 30.75 106 -0.01(-0.05%)
Oct 19, 2023 30.93 30.93 30.77 30.77 411 -0.04(-0.12%)
Oct 18, 2023 30.86 30.86 30.80 30.80 109 -0.17(-0.54%)
Oct 17, 2023 30.97 30.97 30.97 30.97 3 -0.09(-0.31%)
Oct 16, 2023 31.10 31.10 31.07 31.07 940 +0.00(+0.01%)
Oct 13, 2023 31.34 31.34 31.07 31.07 599 -0.05(-0.17%)
Oct 12, 2023 31.18 31.18 31.12 31.12 352 -0.17(-0.53%)
Oct 11, 2023 31.28 31.28 31.28 31.28 96 +0.00(+0.01%)
Oct 10, 2023 31.35 31.35 31.28 31.28 461 -0.00(-0.01%)
Oct 09, 2023 31.28 31.28 31.28 31.28 77 +0.22(+0.72%)
Oct 06, 2023 31.06 31.06 31.06 31.06 836 +0.08(+0.25%)
Oct 05, 2023 30.98 30.98 30.98 30.98 32 -0.00(-0.01%)
Oct 04, 2023 30.88 30.98 30.87 30.98 620 +0.18(+0.59%)
Oct 03, 2023 30.83 30.83 30.80 30.80 285 -0.36(-1.15%)
Oct 02, 2023 31.16 31.16 31.16 31.16 190 -0.21(-0.68%)
Sep 29, 2023 31.37 31.37 31.37 31.37 811 +0.01(+0.03%)
Sep 28, 2023 31.36 31.36 31.36 31.36 114 +0.19(+0.62%)
Sep 27, 2023 31.38 31.38 31.17 31.17 382 -0.08(-0.26%)
Sep 26, 2023 31.25 31.25 31.25 31.25 98 -0.18(-0.56%)
Sep 25, 2023 31.43 31.43 31.43 31.43 0 -0.08(-0.25%)
Sep 22, 2023 31.51 31.51 31.51 31.51 106 +0.04(+0.12%)
Sep 21, 2023 31.47 31.47 31.47 31.47 0 -0.24(-0.77%)
Sep 20, 2023 31.72 31.72 31.72 31.72 5 -0.02(-0.08%)
Sep 19, 2023 31.74 31.74 31.74 31.74 5 -0.06(-0.20%)
Sep 18, 2023 31.86 31.86 31.80 31.80 177,426 -0.02(-0.07%)
Sep 15, 2023 31.83 31.83 31.83 31.83 106 -0.05(-0.15%)
Sep 14, 2023 31.91 31.91 31.88 31.88 320 +0.06(+0.20%)
Sep 13, 2023 31.81 31.81 31.81 31.81 0 +0.10(+0.31%)
Sep 12, 2023 31.71 31.71 31.71 31.71 11 +0.02(+0.06%)
Sep 11, 2023 31.70 31.70 31.70 31.70 17 +0.06(+0.20%)
Sep 08, 2023 31.63 31.63 31.63 31.63 106 -0.01(-0.02%)
Sep 07, 2023 31.64 31.64 31.64 31.64 5 +0.15(+0.46%)
Sep 06, 2023 31.49 31.49 31.49 31.49 17 +0.00(+0.00%)
Sep 05, 2023 31.72 31.72 31.49 31.49 989 -0.19(-0.59%)
Sep 01, 2023 31.68 31.68 31.68 31.68 106 -0.03(-0.10%)
Aug 31, 2023 31.71 31.71 31.71 31.71 0 +0.01(+0.03%)
Aug 30, 2023 31.76 31.76 31.70 31.70 107 -0.02(-0.05%)
Aug 29, 2023 31.72 31.72 31.72 31.72 25 +0.19(+0.60%)
Aug 28, 2023 31.53 31.53 31.53 31.53 0 +0.15(+0.47%)
Aug 25, 2023 31.38 31.38 31.38 31.38 0 +0.11(+0.34%)
Aug 24, 2023 31.45 31.45 31.27 31.27 215 -0.21(-0.67%)
Aug 23, 2023 31.32 31.48 31.32 31.48 215 +0.27(+0.86%)
Aug 22, 2023 31.21 31.21 31.21 31.21 109 +0.01(+0.02%)
Aug 21, 2023 31.21 31.21 31.21 31.21 0 -0.01(-0.03%)
Aug 18, 2023 31.23 31.23 31.22 31.22 604 +0.02(+0.06%)
Aug 17, 2023 31.20 31.20 31.20 31.20 17 -0.20(-0.65%)
Aug 16, 2023 31.40 31.40 31.40 31.40 2 -0.11(-0.35%)
Aug 15, 2023 31.51 31.51 31.51 31.51 5 -0.11(-0.34%)
Aug 14, 2023 31.62 31.62 31.62 31.62 0 +0.05(+0.16%)
Aug 11, 2023 31.57 31.57 31.57 31.57 107 -0.06(-0.18%)
Aug 10, 2023 31.63 31.63 31.63 31.63 33 +0.06(+0.18%)
Aug 09, 2023 31.57 31.57 31.57 31.57 33 +0.08(+0.24%)
Aug 08, 2023 31.49 31.49 31.49 31.49 119 +0.12(+0.39%)
Aug 07, 2023 31.34 31.37 31.34 31.37 332 +0.09(+0.29%)
Aug 04, 2023 31.28 31.28 31.28 31.28 107 +0.18(+0.57%)
Aug 03, 2023 31.11 31.11 31.10 31.10 133 -0.14(-0.44%)
Aug 02, 2023 31.20 31.24 31.20 31.24 125,342 -0.09(-0.28%)
Aug 01, 2023 31.39 31.39 31.33 31.33 323,167 -0.20(-0.63%)
Jul 31, 2023 31.48 31.53 31.48 31.53 885 +0.13(+0.41%)
Jul 28, 2023 31.40 31.40 31.40 31.40 432 +0.24(+0.76%)
Jul 27, 2023 31.56 31.56 31.16 31.16 550 -0.25(-0.80%)
Jul 26, 2023 31.41 31.41 31.41 31.41 163 +0.11(+0.36%)
Jul 25, 2023 31.30 31.30 31.30 31.30 2 -0.09(-0.29%)
Jul 24, 2023 31.47 31.47 31.39 31.39 650 +0.00(+0.00%)
Jul 21, 2023 31.38 31.39 31.38 31.39 661 +0.14(+0.46%)
Jul 20, 2023 31.22 31.24 31.15 31.24 691 -0.19(-0.61%)
Jul 19, 2023 31.40 31.43 31.40 31.43 836 +0.11(+0.34%)
Jul 18, 2023 31.33 31.33 31.33 31.33 127 +0.02(+0.08%)
Jul 17, 2023 31.30 31.30 31.30 31.30 0 -0.03(-0.09%)
Jul 14, 2023 31.33 31.33 31.33 31.33 108 +0.05(+0.15%)
Jul 13, 2023 31.44 31.49 31.29 31.29 2,565 -0.01(-0.03%)
Jul 12, 2023 31.22 31.29 31.22 31.29 427 +0.29(+0.95%)
Jul 11, 2023 31.00 31.00 31.00 31.00 524 +0.14(+0.45%)
Jul 10, 2023 30.86 30.86 30.86 30.86 15 +0.08(+0.28%)
Jul 07, 2023 30.78 30.78 30.78 30.78 458 +0.03(+0.11%)
Jul 06, 2023 30.74 30.74 30.74 30.74 59 -0.22(-0.72%)
Jul 05, 2023 30.97 30.97 30.97 30.97 0 -0.10(-0.34%)
Jul 03, 2023 31.16 31.16 31.07 31.07 111 -0.12(-0.38%)
Jun 30, 2023 30.95 31.19 30.93 31.19 489 +0.29(+0.93%)
Jun 29, 2023 30.79 30.90 30.79 30.90 146 -0.11(-0.36%)
Jun 28, 2023 31.01 31.01 31.01 31.01 328 +0.23(+0.73%)
Jun 27, 2023 30.79 30.79 30.79 30.79 0 +0.10(+0.32%)
Jun 26, 2023 30.60 30.69 30.60 30.69 222 -0.01(-0.04%)
Jun 23, 2023 30.77 30.77 30.70 30.70 618 -0.10(-0.34%)
Jun 22, 2023 30.89 30.89 30.81 30.81 3,047 -0.22(-0.71%)
Jun 21, 2023 31.03 31.03 31.03 31.03 0 -0.07(-0.24%)
Jun 20, 2023 31.11 31.18 31.10 31.10 8,538 -0.04(-0.14%)
Jun 16, 2023 31.15 31.15 31.15 31.15 0 -0.08(-0.24%)
Jun 15, 2023 31.22 31.22 31.22 31.22 287 +0.17(+0.54%)
Jun 14, 2023 31.05 31.05 31.05 31.05 95 -0.00(-0.01%)
Jun 13, 2023 31.06 31.06 31.06 31.06 329 +0.05(+0.18%)
Jun 12, 2023 31.00 31.00 31.00 31.00 205 +0.04(+0.12%)
Jun 09, 2023 31.00 31.00 30.93 30.97 655 +0.03(+0.11%)
Jun 08, 2023 30.93 30.93 30.93 30.93 11 +0.21(+0.67%)
Jun 07, 2023 30.73 30.73 30.73 30.73 25 -0.12(-0.38%)
Jun 06, 2023 30.85 30.85 30.85 30.85 95 +0.08(+0.26%)
Jun 05, 2023 30.83 30.86 30.77 30.77 1,257 -0.01(-0.02%)
Jun 02, 2023 30.78 30.85 30.75 30.77 654 +0.17(+0.54%)
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.