Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 32.51 32.51 32.51 32.51 5 -0.07(-0.23%)
May 05, 2023 32.49 32.58 32.49 32.58 159 +0.18(+0.55%)
May 04, 2023 32.40 32.40 32.40 32.40 0 -0.12(-0.37%)
May 03, 2023 32.52 32.52 32.52 32.52 1 -0.08(-0.25%)
May 02, 2023 32.60 32.60 32.60 32.60 174 -0.02(-0.06%)
May 01, 2023 32.72 32.72 32.62 32.62 336 -0.20(-0.60%)
Apr 28, 2023 32.82 32.82 32.82 32.82 0 +0.11(+0.35%)
Apr 27, 2023 32.70 32.71 32.70 32.71 327 +0.09(+0.28%)
Apr 26, 2023 32.62 32.62 32.62 32.62 399 -0.09(-0.27%)
Apr 25, 2023 32.70 32.70 32.70 32.70 3 -0.08(-0.26%)
Apr 24, 2023 32.72 32.79 32.72 32.79 656 +0.16(+0.50%)
Apr 21, 2023 32.66 32.66 32.63 32.63 405 +0.04(+0.13%)
Apr 20, 2023 32.58 32.58 32.58 32.58 1 -0.05(-0.15%)
Apr 19, 2023 32.63 32.63 32.63 32.63 338 -0.05(-0.17%)
Apr 18, 2023 32.69 32.69 32.69 32.69 328 +0.03(+0.08%)
Apr 17, 2023 32.66 32.66 32.66 32.66 327 -0.01(-0.02%)
Apr 14, 2023 32.67 32.67 32.67 32.67 0 -0.10(-0.32%)
Apr 13, 2023 32.77 32.77 32.77 32.77 12 +0.16(+0.49%)
Apr 12, 2023 32.72 32.72 32.60 32.61 699 +0.02(+0.07%)
Apr 11, 2023 32.59 32.59 32.59 32.59 5 +0.10(+0.31%)
Apr 10, 2023 32.28 32.49 32.28 32.49 538 -0.04(-0.12%)
Apr 06, 2023 32.53 32.53 32.53 32.53 109 +0.16(+0.50%)
Apr 05, 2023 32.52 32.52 32.36 32.36 328 -0.16(-0.49%)
Apr 04, 2023 32.61 32.61 32.52 32.52 694 -0.07(-0.22%)
Apr 03, 2023 32.61 32.61 32.55 32.60 58,714 +0.02(+0.06%)
Mar 31, 2023 32.47 32.58 32.47 32.58 134,573 +0.32(+1.00%)
Mar 30, 2023 32.14 32.26 32.13 32.26 1,150 +0.23(+0.71%)
Mar 29, 2023 32.03 32.03 32.03 32.03 109 +0.34(+1.08%)
Mar 28, 2023 31.69 31.69 31.69 31.69 0 -0.05(-0.17%)
Mar 27, 2023 31.74 31.74 31.74 31.74 32 -0.10(-0.30%)
Mar 24, 2023 31.84 31.84 31.84 31.84 109 -0.06(-0.18%)
Mar 23, 2023 31.89 31.89 31.89 31.89 3 -0.15(-0.48%)
Mar 22, 2023 32.01 32.24 32.01 32.05 538 +0.02(+0.06%)
Mar 21, 2023 31.90 32.03 31.90 32.03 220 +0.32(+1.00%)
Mar 20, 2023 31.78 31.78 31.71 31.71 440 -0.06(-0.17%)
Mar 17, 2023 31.77 31.77 31.77 31.77 115 -0.26(-0.82%)
Mar 16, 2023 31.83 32.03 31.83 32.03 945 +0.12(+0.37%)
Mar 15, 2023 31.91 31.91 31.91 31.91 54 -0.16(-0.50%)
Mar 14, 2023 31.93 32.13 31.93 32.07 836 +0.22(+0.69%)
Mar 13, 2023 31.85 31.85 31.85 31.85 81 -0.21(-0.64%)
Mar 10, 2023 32.20 32.24 32.06 32.06 6,838 -0.17(-0.53%)
Mar 09, 2023 32.23 32.23 32.23 32.23 78 -0.15(-0.47%)
Mar 08, 2023 32.38 32.38 32.38 32.38 25 -0.10(-0.29%)
Mar 07, 2023 32.61 32.61 32.48 32.48 1,309 -0.19(-0.59%)
Mar 06, 2023 32.67 32.67 32.67 32.67 27 +0.01(+0.04%)
Mar 03, 2023 32.66 32.66 32.66 32.66 109 +0.33(+1.01%)
Mar 02, 2023 32.39 32.39 32.33 32.33 218 +0.03(+0.08%)
Mar 01, 2023 32.30 32.30 32.30 32.30 2 -0.03(-0.09%)
Feb 28, 2023 32.33 32.33 32.33 32.33 15 -0.09(-0.28%)
Feb 27, 2023 32.42 32.42 32.42 32.42 0 +0.21(+0.66%)
Feb 24, 2023 32.23 32.24 32.21 32.21 342 -0.19(-0.59%)
Feb 23, 2023 32.40 32.40 32.40 32.40 207 +0.27(+0.84%)
Feb 22, 2023 32.13 32.23 32.13 32.13 1,910 +0.24(+0.77%)
Feb 21, 2023 32.17 32.18 31.89 31.89 3,528 -0.47(-1.45%)
Feb 17, 2023 32.36 32.36 32.36 32.36 0 -0.03(-0.09%)
Feb 16, 2023 32.41 32.41 32.38 32.38 2,512 -0.10(-0.32%)
Feb 15, 2023 32.49 32.49 32.49 32.49 0 -0.06(-0.19%)
Feb 14, 2023 32.55 32.55 32.55 32.55 5 -0.03(-0.09%)
Feb 13, 2023 32.58 32.58 32.58 32.58 92 +0.05(+0.16%)
Feb 10, 2023 32.53 32.53 32.53 32.53 0 -0.20(-0.61%)
Feb 09, 2023 32.72 32.72 32.72 32.72 68 -0.12(-0.38%)
Feb 08, 2023 32.98 32.98 32.85 32.85 507 -0.20(-0.60%)
Feb 07, 2023 32.90 33.05 32.90 33.05 1,168 +0.23(+0.70%)
Feb 06, 2023 32.95 32.95 32.81 32.81 498 -0.20(-0.62%)
Feb 03, 2023 33.15 33.19 33.02 33.02 3,197 -0.34(-1.01%)
Feb 02, 2023 33.35 33.35 33.35 33.35 454 +0.20(+0.60%)
Feb 01, 2023 33.15 33.15 33.15 33.15 29 +0.33(+1.00%)
Jan 31, 2023 32.72 32.83 32.72 32.83 585 +0.23(+0.72%)
Jan 30, 2023 32.65 32.65 32.57 32.59 991 -0.17(-0.52%)
Jan 27, 2023 32.83 32.83 32.76 32.76 714 -0.08(-0.25%)
Jan 26, 2023 32.88 32.88 32.85 32.85 115 +0.02(+0.06%)
Jan 25, 2023 32.73 32.83 32.73 32.83 221 +0.01(+0.03%)
Jan 24, 2023 32.82 32.82 32.82 32.82 332 +0.03(+0.08%)
Jan 23, 2023 32.79 32.79 32.79 32.79 665 +0.00(+0.00%)
Jan 20, 2023 32.72 32.79 32.72 32.79 443 +0.05(+0.17%)
Jan 19, 2023 32.81 32.81 32.74 32.74 665 -0.19(-0.58%)
Jan 18, 2023 33.08 33.08 32.93 32.93 665 +0.06(+0.19%)
Jan 17, 2023 32.92 32.92 32.86 32.86 554 -0.06(-0.19%)
Jan 13, 2023 32.78 32.94 32.77 32.93 2,807 +0.05(+0.16%)
Jan 12, 2023 32.76 32.87 32.76 32.87 595 +0.17(+0.52%)
Jan 11, 2023 32.58 32.70 32.58 32.70 665 +0.24(+0.75%)
Jan 10, 2023 32.47 32.47 32.43 32.46 1,667 +0.04(+0.11%)
Jan 09, 2023 32.39 32.42 32.39 32.42 1,552 +0.12(+0.38%)
Jan 06, 2023 32.06 32.30 32.06 32.30 1,451 +0.39(+1.22%)
Jan 05, 2023 31.84 31.91 31.84 31.91 813 -0.02(-0.06%)
Jan 04, 2023 31.83 31.92 31.83 31.92 697 +0.33(+1.04%)
Jan 03, 2023 31.60 31.60 31.60 31.60 3 +0.04(+0.12%)
Dec 30, 2022 31.55 31.58 31.55 31.56 1,127 -0.03(-0.08%)
Dec 29, 2022 31.58 31.58 31.58 31.58 1 +0.45(+1.43%)
Dec 28, 2022 31.14 31.14 31.14 31.14 88 -0.41(-1.28%)
Dec 27, 2022 31.54 31.54 31.54 31.54 114 -0.29(-0.92%)
Dec 23, 2022 31.74 31.84 31.74 31.84 220 +0.07(+0.21%)
Dec 22, 2022 31.77 31.77 31.77 31.77 111 -0.17(-0.54%)
Dec 21, 2022 31.94 31.94 31.94 31.94 98 +0.24(+0.74%)
Dec 20, 2022 31.71 31.71 31.71 31.71 31 -0.10(-0.31%)
Dec 19, 2022 31.84 31.84 31.80 31.80 780 -0.10(-0.31%)
Dec 16, 2022 31.96 31.96 31.90 31.90 365 -0.24(-0.75%)
Dec 15, 2022 32.12 32.14 32.12 32.14 669 -0.08(-0.25%)
Dec 14, 2022 32.38 32.38 32.22 32.22 669 -0.11(-0.33%)
Dec 13, 2022 32.22 32.33 32.20 32.33 1,704 +0.30(+0.95%)
Dec 12, 2022 31.99 32.03 31.97 32.03 2,946 +0.11(+0.34%)
Dec 09, 2022 31.80 31.92 31.60 31.92 2,964 +0.02(+0.06%)
Dec 08, 2022 31.92 31.92 31.90 31.90 2,248 +0.00(+0.00%)
Dec 07, 2022 31.74 31.90 31.74 31.90 450 +0.18(+0.57%)
Dec 06, 2022 31.72 31.72 31.72 31.72 381 -0.06(-0.20%)
Dec 05, 2022 31.95 31.95 31.79 31.79 582 -0.30(-0.95%)
Dec 02, 2022 31.86 32.09 31.86 32.09 701 +0.04(+0.11%)
Dec 01, 2022 32.07 32.07 32.05 32.05 446 +0.10(+0.32%)
Nov 30, 2022 31.95 31.95 31.95 31.95 0 +0.38(+1.20%)
Nov 29, 2022 31.57 31.57 31.57 31.57 672 +0.17(+0.54%)
Nov 28, 2022 31.62 31.62 31.40 31.40 485 -0.30(-0.96%)
Nov 25, 2022 31.77 31.77 31.70 31.70 672 -0.04(-0.13%)
Nov 23, 2022 31.58 31.75 31.58 31.75 112 +0.16(+0.49%)
Nov 22, 2022 31.59 31.59 31.59 31.59 123 +0.21(+0.68%)
Nov 21, 2022 31.37 31.37 31.37 31.37 672 +0.03(+0.09%)
Nov 18, 2022 31.42 31.42 31.35 31.35 468 +0.04(+0.14%)
Nov 17, 2022 31.19 31.30 31.19 31.30 459 -0.13(-0.43%)
Nov 16, 2022 31.49 31.49 31.36 31.44 562 -0.03(-0.08%)
Nov 15, 2022 31.54 31.54 31.46 31.46 168 +0.20(+0.63%)
Nov 14, 2022 31.27 31.27 31.27 31.27 28 -0.21(-0.68%)
Nov 11, 2022 31.39 31.48 31.39 31.48 702 +0.04(+0.14%)
Nov 10, 2022 31.44 31.44 31.44 31.44 2 +0.87(+2.84%)
Nov 09, 2022 30.66 30.66 30.57 30.57 608 -0.34(-1.11%)
Nov 08, 2022 31.03 31.03 30.91 30.91 358 -0.05(-0.16%)
Nov 07, 2022 30.85 30.96 30.85 30.96 128 -0.04(-0.12%)
Nov 04, 2022 30.98 31.01 30.98 31.00 785 +0.20(+0.64%)
Nov 03, 2022 30.80 30.80 30.80 30.80 76 -0.16(-0.52%)
Nov 02, 2022 31.21 31.34 30.96 30.96 450 -0.21(-0.69%)
Nov 01, 2022 31.18 31.18 31.18 31.18 338 +0.13(+0.42%)
Oct 31, 2022 31.23 31.23 31.05 31.05 231 -0.33(-1.05%)
Oct 28, 2022 31.38 31.38 31.38 31.38 339 +0.20(+0.65%)
Oct 27, 2022 31.17 31.17 31.17 31.17 113 +0.28(+0.89%)
Oct 26, 2022 30.90 30.90 30.90 30.90 112 +0.09(+0.29%)
Oct 25, 2022 30.62 30.81 30.62 30.81 407 +0.25(+0.81%)
Oct 24, 2022 30.54 30.56 30.36 30.56 801 +0.11(+0.37%)
Oct 21, 2022 30.22 30.45 30.22 30.45 112 +0.27(+0.90%)
Oct 20, 2022 30.18 30.18 30.18 30.18 0 -0.15(-0.51%)
Oct 19, 2022 30.33 30.33 30.33 30.33 24 -0.19(-0.64%)
Oct 18, 2022 30.52 30.52 30.52 30.52 107 +0.11(+0.37%)
Oct 17, 2022 30.41 30.41 30.41 30.41 0 +0.30(+0.99%)
Oct 14, 2022 30.14 30.19 30.08 30.11 2,367 -0.11(-0.38%)
Oct 13, 2022 30.23 30.23 30.23 30.23 59 +0.05(+0.16%)
Oct 12, 2022 30.18 30.18 30.18 30.18 114 +0.07(+0.24%)
Oct 11, 2022 30.07 30.11 30.07 30.11 507 +0.12(+0.41%)
Oct 10, 2022 29.98 29.98 29.98 29.98 280 -0.36(-1.20%)
Oct 07, 2022 30.53 30.53 30.35 30.35 454 -0.33(-1.07%)
Oct 06, 2022 30.68 30.68 30.68 30.68 113 -0.07(-0.24%)
Oct 05, 2022 30.75 30.75 30.75 30.75 380 -0.03(-0.09%)
Oct 04, 2022 30.78 30.78 30.78 30.78 0 +0.47(+1.55%)
Oct 03, 2022 30.21 30.31 30.21 30.31 258 +0.36(+1.20%)
Sep 30, 2022 29.97 29.97 29.93 29.95 571 -0.13(-0.42%)
Sep 29, 2022 30.08 30.08 30.08 30.08 1 -0.30(-0.99%)
Sep 28, 2022 30.18 30.38 30.18 30.38 454 +0.52(+1.74%)
Sep 27, 2022 29.86 29.86 29.86 29.86 0 -0.09(-0.31%)
Sep 26, 2022 29.95 29.95 29.95 29.95 15 -0.38(-1.26%)
Sep 23, 2022 30.40 30.40 30.33 30.33 797 -0.35(-1.15%)
Sep 22, 2022 30.75 30.75 30.68 30.68 346 -0.15(-0.49%)
Sep 21, 2022 30.83 30.83 30.83 30.83 258 -0.07(-0.23%)
Sep 20, 2022 30.90 30.90 30.90 30.90 113 -0.29(-0.92%)
Sep 19, 2022 31.19 31.19 31.19 31.19 31 +0.12(+0.38%)
Sep 16, 2022 31.02 31.08 31.02 31.08 340 +0.05(+0.17%)
Sep 15, 2022 31.02 31.02 31.02 31.02 0 -0.18(-0.59%)
Sep 14, 2022 31.21 31.21 31.21 31.21 66 +0.07(+0.22%)
Sep 13, 2022 31.36 31.36 31.14 31.14 113 -0.65(-2.06%)
Sep 12, 2022 31.84 31.84 31.79 31.79 456 +0.08(+0.25%)
Sep 09, 2022 31.74 31.74 31.71 31.71 235 +0.10(+0.32%)
Sep 08, 2022 31.61 31.61 31.61 31.61 43 +0.10(+0.32%)
Sep 07, 2022 31.51 31.51 31.51 31.51 53 +0.40(+1.28%)
Sep 06, 2022 31.11 31.11 31.11 31.11 32 -0.08(-0.26%)
Sep 02, 2022 31.49 31.49 31.20 31.20 248 -0.08(-0.24%)
Sep 01, 2022 31.15 31.27 31.15 31.27 231 +0.11(+0.35%)
Aug 31, 2022 31.41 31.41 31.16 31.16 114 -0.19(-0.60%)
Aug 30, 2022 31.35 31.35 31.35 31.35 342 -0.22(-0.68%)
Aug 29, 2022 31.57 31.57 31.57 31.57 0 -0.11(-0.34%)
Aug 26, 2022 31.68 31.68 31.68 31.68 0 -0.51(-1.58%)
Aug 25, 2022 32.18 32.18 32.18 32.18 11 +0.24(+0.75%)
Aug 24, 2022 31.95 31.95 31.95 31.95 29 +0.01(+0.03%)
Aug 23, 2022 31.94 31.94 31.94 31.94 0 +0.08(+0.26%)
Aug 22, 2022 31.85 31.85 31.85 31.85 1 -0.31(-0.97%)
Aug 19, 2022 32.39 32.39 32.16 32.16 3,652 -0.36(-1.10%)
Aug 18, 2022 32.52 32.52 32.52 32.52 11 +0.02(+0.05%)
Aug 17, 2022 32.51 32.51 32.51 32.51 2 -0.21(-0.64%)
Aug 16, 2022 32.72 32.72 32.72 32.72 0 -0.15(-0.45%)
Aug 15, 2022 32.79 32.86 32.79 32.86 228 +0.09(+0.27%)
Aug 12, 2022 32.78 32.78 32.78 32.78 228 +0.13(+0.40%)
Aug 11, 2022 32.97 33.03 32.65 32.65 3,993 -0.09(-0.27%)
Aug 10, 2022 32.67 32.73 32.67 32.73 239 +0.37(+1.14%)
Aug 09, 2022 32.37 32.37 32.37 32.37 1 -0.20(-0.62%)
Aug 08, 2022 32.57 32.57 32.57 32.57 230 +0.07(+0.22%)
Aug 05, 2022 32.41 32.50 32.41 32.50 2,511 -0.10(-0.30%)
Aug 04, 2022 32.59 32.59 32.59 32.59 0 +0.15(+0.46%)
Aug 03, 2022 32.44 32.44 32.44 32.44 229 +0.25(+0.79%)
Aug 02, 2022 32.19 32.19 32.19 32.19 0 -0.08(-0.24%)
Aug 01, 2022 32.26 32.27 32.25 32.27 456 +0.00(+0.01%)
Jul 29, 2022 32.20 32.26 32.20 32.26 2,522 +0.14(+0.43%)
Jul 28, 2022 31.92 32.13 31.92 32.13 9,862 +0.25(+0.79%)
Jul 27, 2022 31.85 31.87 31.85 31.87 1,158 +0.26(+0.83%)
Jul 26, 2022 31.61 31.61 31.61 31.61 1 -0.19(-0.60%)
Jul 25, 2022 31.79 31.80 31.79 31.80 1,146 -0.03(-0.08%)
Jul 22, 2022 32.04 32.04 31.83 31.83 3,584 -0.09(-0.27%)
Jul 21, 2022 31.73 31.92 31.73 31.92 3,554 +0.33(+1.05%)
Jul 20, 2022 31.51 31.60 31.51 31.58 5,848 +0.16(+0.50%)
Jul 19, 2022 31.32 31.43 31.32 31.43 3,556 +0.35(+1.12%)
Jul 18, 2022 31.38 31.38 31.08 31.08 229 -0.19(-0.61%)
Jul 15, 2022 31.11 31.27 31.11 31.27 5,974 +0.24(+0.79%)
Jul 14, 2022 30.85 31.03 30.85 31.03 3,669 -0.05(-0.17%)
Jul 13, 2022 31.03 31.08 31.03 31.08 4,718 +0.00(+0.00%)
Jul 12, 2022 31.03 31.08 31.03 31.08 458 +0.04(+0.14%)
Jul 11, 2022 31.04 31.04 30.95 31.04 1,385 +0.05(+0.17%)
Jul 08, 2022 30.94 30.98 30.94 30.98 1,147 -0.06(-0.19%)
Jul 07, 2022 31.04 31.04 31.04 31.04 208 +0.44(+1.42%)
Jul 06, 2022 30.61 30.61 30.61 30.61 115 -0.05(-0.17%)
Jul 05, 2022 30.47 30.66 30.47 30.66 3,669 -0.02(-0.06%)
Jul 01, 2022 30.50 30.68 30.50 30.68 5,734 +0.23(+0.74%)
Jun 30, 2022 30.38 30.45 30.38 30.45 423 -0.02(-0.06%)
Jun 29, 2022 30.47 30.47 30.47 30.47 115 -0.07(-0.23%)
Jun 28, 2022 30.61 30.61 30.54 30.54 1,270 -0.36(-1.17%)
Jun 27, 2022 30.90 30.90 30.90 30.90 1 -0.06(-0.21%)
Jun 24, 2022 30.99 31.04 30.96 30.96 3,582 +0.16(+0.54%)
Jun 23, 2022 30.80 30.80 30.80 30.80 230 +0.13(+0.42%)
Jun 22, 2022 30.54 30.67 30.54 30.67 232 +0.05(+0.17%)
Jun 21, 2022 30.62 30.62 30.62 30.62 0 -0.05(-0.17%)
Jun 17, 2022 30.68 30.68 30.67 30.67 1,151 +0.15(+0.48%)
Jun 16, 2022 30.57 30.61 30.47 30.52 4,279 -0.43(-1.38%)
Jun 15, 2022 30.99 30.99 30.75 30.95 2,650 +0.46(+1.51%)
Jun 14, 2022 30.49 30.49 30.49 30.49 125 +0.07(+0.24%)
Jun 13, 2022 30.82 30.82 30.41 30.41 14,322 -1.05(-3.32%)
Jun 10, 2022 31.62 31.62 31.37 31.46 6,912 -0.53(-1.64%)
Jun 09, 2022 32.10 32.10 31.95 31.98 8,069 -0.23(-0.71%)
Jun 08, 2022 32.21 32.21 32.21 32.21 123 -0.21(-0.64%)
Jun 07, 2022 32.42 32.42 32.42 32.42 233 -0.03(-0.08%)
Jun 06, 2022 32.54 32.54 32.45 32.45 261 -0.24(-0.74%)
Jun 03, 2022 32.74 32.74 32.69 32.69 1,269 -0.21(-0.63%)
Jun 02, 2022 32.80 32.90 32.76 32.90 1,484 +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.