Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 38.80 39.46 38.62 39.32 471,975 +0.55(+1.42%)
May 30, 2024 37.86 38.88 37.86 38.77 231,010 +1.08(+2.87%)
May 29, 2024 37.62 38.05 37.22 37.69 200,454 -0.22(-0.58%)
May 28, 2024 38.44 38.44 37.70 37.91 176,022 -0.33(-0.86%)
May 24, 2024 38.22 38.35 37.96 38.24 120,187 +0.30(+0.79%)
May 23, 2024 38.31 38.34 37.86 37.94 172,516 -0.37(-0.97%)
May 22, 2024 38.44 38.67 37.88 38.31 209,367 -0.12(-0.31%)
May 21, 2024 37.75 38.62 37.75 38.43 247,569 +0.54(+1.43%)
May 20, 2024 37.56 38.19 37.52 37.89 212,582 +0.18(+0.48%)
May 17, 2024 37.67 37.92 37.42 37.71 317,172 +0.12(+0.32%)
May 16, 2024 37.72 37.73 37.18 37.59 144,174 -0.16(-0.42%)
May 15, 2024 37.60 38.04 37.51 37.75 150,823 +0.36(+0.96%)
May 14, 2024 38.00 38.06 37.33 37.39 219,030 -0.21(-0.56%)
May 13, 2024 38.73 38.92 37.60 37.60 226,757 -1.05(-2.72%)
May 10, 2024 37.66 38.66 37.49 38.65 270,382 +1.11(+2.96%)
May 09, 2024 37.63 37.68 37.35 37.54 191,791 +0.01(+0.03%)
May 08, 2024 37.72 38.06 37.49 37.53 202,138 -0.33(-0.87%)
May 07, 2024 37.67 38.31 37.67 37.86 280,919 +0.29(+0.77%)
May 06, 2024 37.00 37.69 36.99 37.57 216,970 +0.74(+2.01%)
May 03, 2024 36.68 36.87 36.38 36.83 209,498 +0.35(+0.96%)
May 02, 2024 35.79 36.52 35.79 36.48 246,697 +0.99(+2.79%)
May 01, 2024 35.65 35.80 35.12 35.49 379,577 -0.14(-0.39%)
Apr 30, 2024 36.25 36.38 35.62 35.63 373,075 -0.71(-1.95%)
Apr 29, 2024 36.27 36.52 36.20 36.34 190,384 +0.20(+0.55%)
Apr 26, 2024 35.95 36.44 35.95 36.14 237,094 +0.11(+0.31%)
Apr 25, 2024 35.83 36.12 35.47 36.03 308,336 -0.14(-0.39%)
Apr 24, 2024 35.94 36.40 35.85 36.17 237,172 +0.13(+0.36%)
Apr 23, 2024 35.24 36.26 35.24 36.04 285,113 +0.80(+2.27%)
Apr 22, 2024 35.14 35.53 35.07 35.24 251,924 +0.22(+0.63%)
Apr 19, 2024 34.64 35.18 34.64 35.02 411,195 +0.27(+0.78%)
Apr 18, 2024 34.76 35.00 34.60 34.75 453,912 +0.00(+0.00%)
Apr 17, 2024 35.13 35.20 34.59 34.75 300,970 -0.17(-0.49%)
Apr 16, 2024 35.01 35.34 34.84 34.92 346,072 -0.14(-0.40%)
Apr 15, 2024 35.22 35.44 34.69 35.06 440,096 +0.02(+0.06%)
Apr 12, 2024 35.08 35.46 34.96 35.04 247,933 -0.28(-0.79%)
Apr 11, 2024 35.08 35.35 34.87 35.32 184,133 +0.35(+1.00%)
Apr 10, 2024 34.85 35.08 34.60 34.97 250,249 -0.25(-0.71%)
Apr 09, 2024 35.50 35.67 35.01 35.22 183,645 -0.23(-0.65%)
Apr 08, 2024 35.40 35.59 35.34 35.45 121,673 +0.26(+0.74%)
Apr 05, 2024 34.87 35.42 34.87 35.19 226,251 +0.36(+1.03%)
Apr 04, 2024 35.19 35.37 34.69 34.83 264,403 -0.12(-0.34%)
Apr 03, 2024 34.80 35.28 34.80 34.95 233,013 +0.04(+0.11%)
Apr 02, 2024 35.20 35.27 34.47 34.91 480,642 -0.59(-1.66%)
Apr 01, 2024 35.91 35.91 35.35 35.50 260,140 -0.16(-0.45%)
Mar 28, 2024 35.47 35.91 35.41 35.66 362,711 +0.17(+0.48%)
Mar 27, 2024 35.61 35.79 35.23 35.49 271,003 +0.10(+0.28%)
Mar 26, 2024 35.40 35.74 35.30 35.39 323,000 +0.14(+0.40%)
Mar 25, 2024 35.26 35.60 35.17 35.25 308,822 +0.10(+0.28%)
Mar 22, 2024 35.22 35.92 34.97 35.15 408,606 +0.38(+1.09%)
Mar 21, 2024 33.07 35.11 32.28 34.77 863,465 -0.34(-0.97%)
Mar 20, 2024 34.75 35.43 34.63 35.11 451,410 +0.43(+1.24%)
Mar 19, 2024 34.34 34.97 34.34 34.68 970,024 +0.30(+0.87%)
Mar 18, 2024 34.31 34.76 34.23 34.38 309,900 +0.08(+0.23%)
Mar 15, 2024 32.92 34.84 32.92 34.30 804,877 +1.30(+3.94%)
Mar 14, 2024 33.07 33.18 32.77 33.00 214,923 -0.21(-0.63%)
Mar 13, 2024 33.13 33.38 32.95 33.21 172,179 +0.02(+0.06%)
Mar 12, 2024 33.07 33.39 32.93 33.19 177,870 +0.04(+0.12%)
Mar 11, 2024 33.45 33.45 32.76 33.15 110,996 -0.44(-1.31%)
Mar 08, 2024 33.59 33.74 33.33 33.59 122,914 +0.24(+0.72%)
Mar 07, 2024 33.27 33.62 33.26 33.35 149,441 +0.38(+1.15%)
Mar 06, 2024 32.57 32.98 32.31 32.97 160,508 +0.65(+2.01%)
Mar 05, 2024 32.60 32.84 32.07 32.32 150,828 -0.45(-1.37%)
Mar 04, 2024 32.84 33.59 32.68 32.77 250,152 -0.28(-0.85%)
Mar 01, 2024 33.57 33.66 32.95 33.05 294,533 -0.66(-1.96%)
Feb 29, 2024 33.93 33.96 33.61 33.71 225,566 +0.12(+0.36%)
Feb 28, 2024 33.53 33.97 33.50 33.59 146,993 -0.21(-0.62%)
Feb 27, 2024 33.87 34.31 33.68 33.80 173,937 +0.11(+0.33%)
Feb 26, 2024 33.56 33.80 33.41 33.69 143,251 +0.00(+0.00%)
Feb 23, 2024 33.93 34.09 33.59 33.69 139,378 -0.18(-0.53%)
Feb 22, 2024 33.16 33.90 33.08 33.87 229,184 +0.70(+2.11%)
Feb 21, 2024 33.03 33.17 32.90 33.17 207,811 +0.06(+0.18%)
Feb 20, 2024 32.92 33.38 32.86 33.11 293,044 -0.20(-0.60%)
Feb 16, 2024 32.48 33.34 32.30 33.31 327,498 +0.74(+2.27%)
Feb 15, 2024 32.72 33.20 32.51 32.57 401,007 -0.04(-0.12%)
Feb 14, 2024 31.71 32.65 31.57 32.61 353,570 +1.24(+3.95%)
Feb 13, 2024 30.81 31.42 30.77 31.37 453,824 -0.08(-0.25%)
Feb 12, 2024 30.84 31.56 30.80 31.45 417,826 +0.61(+1.98%)
Feb 09, 2024 30.54 31.06 30.43 30.84 323,708 -0.54(-1.72%)
Feb 08, 2024 31.34 31.54 31.14 31.38 199,912 +0.01(+0.03%)
Feb 07, 2024 31.75 31.92 31.36 31.37 158,484 -0.33(-1.04%)
Feb 06, 2024 31.13 31.74 31.04 31.70 157,165 +0.42(+1.34%)
Feb 05, 2024 31.34 31.52 31.03 31.28 154,335 -0.46(-1.45%)
Feb 02, 2024 31.19 32.11 31.19 31.74 191,201 +0.25(+0.79%)
Feb 01, 2024 31.46 31.52 30.96 31.49 197,943 +0.26(+0.83%)
Jan 31, 2024 32.12 32.35 31.50 31.23 279,080 -0.86(-2.68%)
Jan 30, 2024 31.75 32.44 31.75 32.09 289,493 +0.18(+0.56%)
Jan 29, 2024 31.56 32.04 31.56 31.91 165,055 +0.21(+0.66%)
Jan 26, 2024 31.98 32.45 31.57 31.70 301,897 -0.11(-0.35%)
Jan 25, 2024 31.62 32.57 31.57 31.81 301,226 +0.58(+1.86%)
Jan 24, 2024 31.33 31.33 30.46 31.23 286,712 +0.21(+0.68%)
Jan 23, 2024 30.65 31.14 30.40 31.02 359,045 +0.74(+2.44%)
Jan 22, 2024 30.20 30.56 30.09 30.28 257,366 +0.34(+1.14%)
Jan 19, 2024 29.81 30.00 29.42 29.94 185,833 +0.26(+0.88%)
Jan 18, 2024 29.37 29.70 29.24 29.68 196,216 +0.31(+1.06%)
Jan 17, 2024 28.97 29.42 28.97 29.37 144,754 +0.07(+0.24%)
Jan 16, 2024 29.11 29.51 29.04 29.30 136,755 +0.00(+0.00%)
Jan 12, 2024 29.83 29.83 29.03 29.30 142,432 -0.07(-0.24%)
Jan 11, 2024 29.08 29.41 28.93 29.37 271,277 +0.24(+0.82%)
Jan 10, 2024 28.76 29.17 28.73 29.13 203,011 +0.26(+0.90%)
Jan 09, 2024 28.44 28.88 28.25 28.87 173,513 +0.02(+0.07%)
Jan 08, 2024 28.64 28.86 28.45 28.85 220,998 +0.14(+0.49%)
Jan 05, 2024 29.10 29.45 28.70 28.71 217,757 -0.65(-2.21%)
Jan 04, 2024 29.56 29.61 29.20 29.36 243,206 +0.05(+0.17%)
Jan 03, 2024 30.52 30.52 29.27 29.31 363,971 -1.27(-4.15%)
Jan 02, 2024 30.80 30.95 30.40 30.58 276,113 -0.51(-1.64%)
Dec 29, 2023 31.63 31.70 31.06 31.09 198,531 -0.61(-1.92%)
Dec 28, 2023 32.33 32.33 31.37 31.70 248,070 -0.73(-2.25%)
Dec 27, 2023 32.36 32.50 32.13 32.43 201,354 -0.03(-0.09%)
Dec 26, 2023 32.60 32.61 32.27 32.46 210,328 -0.34(-1.04%)
Dec 22, 2023 32.30 32.80 32.12 32.80 305,179 +0.73(+2.28%)
Dec 21, 2023 31.61 32.20 31.03 32.07 471,670 +1.15(+3.72%)
Dec 20, 2023 32.16 32.94 29.47 30.92 840,703 +0.64(+2.11%)
Dec 19, 2023 29.95 30.46 29.86 30.28 367,898 +0.53(+1.78%)
Dec 18, 2023 29.69 29.96 29.07 29.75 370,355 +0.15(+0.51%)
Dec 15, 2023 29.56 29.74 29.28 29.60 1,175,342 +0.12(+0.41%)
Dec 14, 2023 29.45 29.75 29.04 29.48 343,643 +0.43(+1.48%)
Dec 13, 2023 28.49 29.15 28.30 29.05 385,367 +0.64(+2.25%)
Dec 12, 2023 28.69 28.90 28.24 28.41 380,761 -0.17(-0.59%)
Dec 11, 2023 28.55 28.77 28.45 28.58 263,159 +0.10(+0.35%)
Dec 08, 2023 28.47 28.74 28.33 28.48 216,441 -0.09(-0.32%)
Dec 07, 2023 28.54 28.75 28.39 28.57 316,505 -0.06(-0.21%)
Dec 06, 2023 28.94 29.31 28.55 28.63 382,503 -0.07(-0.24%)
Dec 05, 2023 29.02 29.11 28.44 28.70 418,026 -0.30(-1.03%)
Dec 04, 2023 27.94 29.01 27.94 29.00 382,054 +0.85(+3.02%)
Dec 01, 2023 27.26 28.25 27.26 28.15 276,649 +0.85(+3.11%)
Nov 30, 2023 27.38 27.45 27.11 27.30 386,967 +0.05(+0.18%)
Nov 29, 2023 27.30 27.55 27.16 27.25 325,569 +0.17(+0.63%)
Nov 28, 2023 27.82 27.82 27.06 27.08 219,012 -0.74(-2.66%)
Nov 27, 2023 27.78 27.97 27.50 27.82 572,994 -0.14(-0.50%)
Nov 24, 2023 27.89 28.04 27.84 27.96 79,309 +0.11(+0.39%)
Nov 22, 2023 27.96 28.21 27.85 27.85 141,245 +0.07(+0.25%)
Nov 21, 2023 28.06 28.16 27.77 27.78 183,499 -0.45(-1.59%)
Nov 20, 2023 28.53 28.62 28.20 28.23 203,403 -0.17(-0.60%)
Nov 17, 2023 28.58 28.66 28.15 28.40 632,593 +0.09(+0.32%)
Nov 16, 2023 28.63 28.83 28.15 28.31 291,545 -0.32(-1.12%)
Nov 15, 2023 29.13 29.26 28.60 28.63 614,648 -0.51(-1.75%)
Nov 14, 2023 29.00 29.15 28.62 29.14 547,671 +0.74(+2.61%)
Nov 13, 2023 28.06 28.55 27.93 28.40 316,041 +0.37(+1.32%)
Nov 10, 2023 28.16 28.30 27.95 28.03 365,779 +0.06(+0.21%)
Nov 09, 2023 28.14 28.17 27.77 27.97 265,069 +0.06(+0.21%)
Nov 08, 2023 27.97 28.30 27.81 27.91 197,571 -0.08(-0.29%)
Nov 07, 2023 27.80 28.05 27.65 27.99 280,384 +0.00(+0.00%)
Nov 06, 2023 27.96 28.13 27.66 27.99 274,962 -0.07(-0.25%)
Nov 03, 2023 28.42 28.72 28.04 28.06 433,856 -0.12(-0.43%)
Nov 02, 2023 28.57 28.90 28.09 28.18 692,445 -0.07(-0.25%)
Nov 01, 2023 28.22 28.40 27.92 28.25 267,709 -0.05(-0.18%)
Oct 31, 2023 28.46 28.54 28.03 28.30 347,878 -0.21(-0.74%)
Oct 30, 2023 28.69 28.86 28.44 28.51 227,472 +0.08(+0.28%)
Oct 27, 2023 28.93 29.15 28.40 28.43 261,847 -0.47(-1.63%)
Oct 26, 2023 29.07 29.08 28.59 28.90 486,717 +0.06(+0.21%)
Oct 25, 2023 28.46 28.88 28.11 28.84 971,175 +0.59(+2.09%)
Oct 24, 2023 28.44 28.81 28.14 28.25 302,064 -0.03(-0.11%)
Oct 23, 2023 28.25 28.60 28.14 28.28 443,047 +0.16(+0.57%)
Oct 20, 2023 28.92 29.03 28.08 28.12 399,019 -0.63(-2.19%)
Oct 19, 2023 28.88 29.21 28.42 28.75 611,491 -0.25(-0.86%)
Oct 18, 2023 29.68 30.00 28.89 29.00 863,360 -0.75(-2.52%)
Oct 17, 2023 25.86 30.22 25.69 29.75 1,064,056 +3.76(+14.47%)
Oct 16, 2023 26.05 26.39 25.65 25.99 237,594 +0.09(+0.35%)
Oct 13, 2023 26.42 26.42 25.80 25.90 299,353 -0.44(-1.67%)
Oct 12, 2023 27.14 27.14 25.76 26.34 314,019 -0.75(-2.77%)
Oct 11, 2023 26.64 27.17 26.64 27.09 283,957 +0.38(+1.42%)
Oct 10, 2023 26.76 27.36 26.69 26.71 936,297 -0.05(-0.19%)
Oct 09, 2023 26.54 27.05 26.43 26.76 334,300 +0.20(+0.75%)
Oct 06, 2023 27.05 27.23 26.47 26.56 436,019 -0.59(-2.17%)
Oct 05, 2023 27.30 27.57 27.14 27.15 274,815 -0.15(-0.55%)
Oct 04, 2023 26.72 27.31 26.57 27.30 316,870 +0.64(+2.40%)
Oct 03, 2023 26.73 27.09 26.59 26.66 205,830 -0.08(-0.30%)
Oct 02, 2023 26.23 26.87 26.11 26.74 254,181 +0.35(+1.32%)
Sep 29, 2023 27.06 27.06 26.34 26.39 246,575 -0.58(-2.15%)
Sep 28, 2023 27.00 27.40 26.83 26.97 307,375 +0.04(+0.15%)
Sep 27, 2023 26.23 27.07 26.23 26.93 168,820 +0.92(+3.53%)
Sep 26, 2023 26.40 26.54 25.97 26.01 232,778 -0.52(-1.96%)
Sep 25, 2023 26.05 26.59 26.44 26.53 167,276 +0.36(+1.37%)
Sep 22, 2023 26.31 26.62 26.17 26.17 181,726 -0.13(-0.49%)
Sep 21, 2023 26.20 26.47 25.93 26.30 144,736 -0.15(-0.57%)
Sep 20, 2023 27.05 27.15 26.43 26.45 159,668 -0.44(-1.63%)
Sep 19, 2023 27.06 27.07 26.80 26.89 192,753 -0.15(-0.55%)
Sep 18, 2023 27.36 27.52 27.03 27.04 201,984 -0.16(-0.59%)
Sep 15, 2023 28.11 28.11 27.09 27.20 1,401,465 -0.97(-3.44%)
Sep 14, 2023 27.47 28.28 27.17 28.17 351,353 +0.99(+3.64%)
Sep 13, 2023 27.33 27.52 26.92 27.18 1,484,686 -0.05(-0.18%)
Sep 12, 2023 26.96 27.35 26.90 27.23 371,024 +0.17(+0.63%)
Sep 11, 2023 26.57 27.07 26.40 27.06 257,994 +0.55(+2.07%)
Sep 08, 2023 25.96 26.53 25.94 26.51 298,575 +0.56(+2.15%)
Sep 07, 2023 25.82 25.97 25.40 25.95 323,512 +0.17(+0.66%)
Sep 06, 2023 25.28 25.85 25.28 25.78 245,751 +0.56(+2.22%)
Sep 05, 2023 25.99 25.99 24.54 25.22 244,221 -1.09(-4.14%)
Sep 01, 2023 26.35 26.55 26.17 26.31 238,185 +0.15(+0.57%)
Aug 31, 2023 27.02 27.04 26.13 26.16 289,594 -0.77(-2.85%)
Aug 30, 2023 26.39 27.03 26.39 26.93 159,008 +0.50(+1.89%)
Aug 29, 2023 26.11 26.48 26.11 26.43 159,096 +0.24(+0.92%)
Aug 28, 2023 26.21 26.36 26.00 26.19 170,169 -0.02(-0.08%)
Aug 25, 2023 26.01 26.38 25.92 26.21 166,197 +0.40(+1.55%)
Aug 24, 2023 25.49 26.05 25.49 25.81 197,122 +0.21(+0.82%)
Aug 23, 2023 25.63 26.01 25.55 25.60 534,914 +0.02(+0.08%)
Aug 22, 2023 25.65 25.71 25.39 25.58 180,671 +0.10(+0.39%)
Aug 21, 2023 25.60 25.85 25.31 25.48 214,802 -0.24(-0.93%)
Aug 18, 2023 25.27 25.85 25.27 25.72 346,217 +0.33(+1.30%)
Aug 17, 2023 25.99 26.23 25.37 25.39 191,979 -0.61(-2.34%)
Aug 16, 2023 26.01 26.42 25.97 26.00 199,311 -0.19(-0.72%)
Aug 15, 2023 26.19 26.31 26.09 26.19 161,278 -0.12(-0.46%)
Aug 14, 2023 26.27 26.45 26.08 26.31 192,964 -0.13(-0.49%)
Aug 11, 2023 26.40 26.69 26.33 26.44 192,507 +0.02(+0.08%)
Aug 10, 2023 26.92 27.21 26.39 26.42 281,356 -0.51(-1.89%)
Aug 09, 2023 26.84 27.09 26.79 26.93 146,537 -0.07(-0.26%)
Aug 08, 2023 27.12 27.14 26.73 27.00 204,700 -0.24(-0.88%)
Aug 07, 2023 27.37 27.57 27.17 27.24 180,496 +0.01(+0.04%)
Aug 04, 2023 26.90 27.42 26.88 27.23 191,154 +0.25(+0.93%)
Aug 03, 2023 27.34 27.42 26.96 26.98 133,155 -0.43(-1.57%)
Aug 02, 2023 27.50 27.66 27.34 27.41 189,043 -0.28(-1.01%)
Aug 01, 2023 27.46 27.76 27.06 27.69 394,600 +0.25(+0.91%)
Jul 31, 2023 26.75 27.49 26.75 27.44 306,333 +0.68(+2.54%)
Jul 28, 2023 26.73 26.98 26.48 26.76 222,780 +0.22(+0.83%)
Jul 27, 2023 27.21 27.21 26.35 26.54 307,013 -0.52(-1.92%)
Jul 26, 2023 27.11 27.49 27.00 27.06 159,205 -0.09(-0.33%)
Jul 25, 2023 27.17 27.46 26.55 27.15 164,650 -0.27(-0.98%)
Jul 24, 2023 27.46 27.87 27.40 27.42 171,873 -0.04(-0.15%)
Jul 21, 2023 28.17 28.35 27.44 27.46 198,314 -0.61(-2.17%)
Jul 20, 2023 27.95 28.11 27.68 28.07 227,752 +0.26(+0.93%)
Jul 19, 2023 27.32 27.83 27.27 27.81 236,621 +0.44(+1.61%)
Jul 18, 2023 27.33 27.69 27.23 27.37 186,398 -0.01(-0.04%)
Jul 17, 2023 26.72 27.39 26.72 27.38 217,712 +0.59(+2.20%)
Jul 14, 2023 26.64 26.83 26.37 26.79 217,985 -0.06(-0.22%)
Jul 13, 2023 26.94 27.17 26.77 26.85 310,170 -0.06(-0.22%)
Jul 12, 2023 27.22 27.37 26.91 26.91 266,982 +0.02(+0.07%)
Jul 11, 2023 26.67 27.02 26.56 26.89 294,414 +0.26(+0.97%)
Jul 10, 2023 26.26 26.73 26.26 26.63 302,488 +0.38(+1.45%)
Jul 07, 2023 26.37 26.66 26.11 26.25 392,031 -0.09(-0.34%)
Jul 06, 2023 26.05 26.46 25.96 26.34 366,779 +0.01(+0.04%)
Jul 05, 2023 26.62 26.72 26.08 26.33 332,749 -0.45(-1.68%)
Jul 03, 2023 26.77 27.09 26.70 26.78 281,535 -0.18(-0.67%)
Jun 30, 2023 27.36 27.78 26.94 26.96 567,296 -0.12(-0.44%)
Jun 29, 2023 26.68 27.16 26.64 27.08 552,055 +0.37(+1.38%)
Jun 28, 2023 26.67 26.79 26.49 26.71 244,257 +0.08(+0.30%)
Jun 27, 2023 26.52 27.06 26.50 26.63 340,291 +0.18(+0.68%)
Jun 26, 2023 25.81 26.79 25.81 26.45 432,642 +0.77(+2.99%)
Jun 23, 2023 27.47 27.57 25.67 25.68 782,054 -2.26(-8.08%)
Jun 22, 2023 28.24 28.93 27.34 27.94 549,997 +0.77(+2.83%)
Jun 21, 2023 27.25 27.57 27.04 27.17 270,723 -0.27(-0.98%)
Jun 20, 2023 27.33 27.74 27.14 27.44 209,201 +0.06(+0.22%)
Jun 16, 2023 27.35 27.39 26.95 27.38 641,556 +0.26(+0.96%)
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.