Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 34.21 34.27 34.20 34.27 1,128 +0.05(+0.15%)
May 30, 2024 34.17 34.23 34.17 34.22 2,262 -0.01(-0.04%)
May 29, 2024 34.21 34.25 34.21 34.23 4,714 -0.03(-0.07%)
May 28, 2024 34.29 34.29 34.26 34.26 175 -0.01(-0.03%)
May 24, 2024 34.23 34.28 34.23 34.27 82,597 +0.04(+0.12%)
May 23, 2024 34.23 34.27 34.19 34.23 6,017 +0.00(+0.00%)
May 22, 2024 34.25 34.29 34.22 34.23 5,913 -0.03(-0.07%)
May 21, 2024 34.28 34.29 34.22 34.26 2,974 +0.03(+0.10%)
May 20, 2024 34.24 34.28 34.22 34.22 15,420 +0.00(+0.00%)
May 17, 2024 34.23 34.23 34.22 34.22 1,570 +0.01(+0.04%)
May 16, 2024 34.22 34.22 34.18 34.21 1,109 +0.01(+0.04%)
May 15, 2024 34.15 34.21 33.94 34.20 4,592 +0.06(+0.18%)
May 14, 2024 34.13 34.14 34.09 34.14 16,540 +0.03(+0.10%)
May 13, 2024 34.10 34.10 34.10 34.10 254 +0.01(+0.02%)
May 10, 2024 34.08 34.10 34.08 34.09 1,525 -0.00(-0.01%)
May 09, 2024 34.06 34.10 34.05 34.10 609 +0.05(+0.16%)
May 08, 2024 34.00 34.06 33.88 34.05 7,346 +0.01(+0.01%)
May 07, 2024 34.02 34.05 34.01 34.04 4,809 +0.03(+0.10%)
May 06, 2024 33.99 34.02 33.97 34.01 3,730 +0.05(+0.15%)
May 03, 2024 33.94 33.95 33.90 33.95 13,964 +0.13(+0.40%)
May 02, 2024 33.76 33.83 33.75 33.82 7,410 +0.05(+0.16%)
May 01, 2024 33.76 33.86 33.71 33.76 26,499 -0.03(-0.07%)
Apr 30, 2024 33.85 33.87 33.79 33.79 2,332 -0.09(-0.28%)
Apr 29, 2024 33.88 33.88 33.85 33.88 502 +0.03(+0.09%)
Apr 26, 2024 33.75 33.85 33.75 33.85 1,482 +0.13(+0.38%)
Apr 25, 2024 33.63 33.76 33.63 33.72 8,803 -0.06(-0.17%)
Apr 24, 2024 33.75 33.78 33.73 33.78 4,816 -0.01(-0.02%)
Apr 23, 2024 33.74 33.80 33.74 33.79 11,545 +0.13(+0.38%)
Apr 22, 2024 33.61 33.68 33.57 33.66 2,024 +0.12(+0.37%)
Apr 19, 2024 33.56 33.56 33.50 33.53 2,585 -0.04(-0.13%)
Apr 18, 2024 33.61 33.65 33.57 33.58 7,454 -0.03(-0.10%)
Apr 17, 2024 33.65 33.65 33.56 33.61 3,271 -0.03(-0.08%)
Apr 16, 2024 33.60 33.65 33.59 33.64 7,140 -0.01(-0.02%)
Apr 15, 2024 33.76 33.78 33.60 33.64 5,096 -0.09(-0.27%)
Apr 12, 2024 33.74 33.77 33.69 33.73 1,443 -0.11(-0.33%)
Apr 11, 2024 33.76 33.84 33.74 33.84 3,948 +0.08(+0.25%)
Apr 10, 2024 33.74 33.76 33.73 33.76 1,697 -0.06(-0.18%)
Apr 09, 2024 33.75 33.82 33.75 33.82 2,536 +0.01(+0.03%)
Apr 08, 2024 33.79 33.83 33.77 33.81 5,134 +0.03(+0.08%)
Apr 05, 2024 33.76 33.81 33.76 33.78 12,515 +0.03(+0.10%)
Apr 04, 2024 33.85 33.87 33.75 33.75 2,530 -0.04(-0.13%)
Apr 03, 2024 33.76 33.81 33.76 33.79 7,500 +0.01(+0.04%)
Apr 02, 2024 33.69 33.78 33.69 33.78 11,289 -0.06(-0.19%)
Apr 01, 2024 33.43 33.88 33.43 33.84 6,935 -0.01(-0.04%)
Mar 28, 2024 33.84 33.87 33.83 33.86 7,178 +0.01(+0.02%)
Mar 27, 2024 33.85 33.85 33.85 33.85 110 +0.04(+0.12%)
Mar 26, 2024 33.73 33.86 33.73 33.81 9,181 +0.01(+0.03%)
Mar 25, 2024 33.76 33.80 33.76 33.80 2,224 -0.02(-0.07%)
Mar 22, 2024 33.80 33.86 33.78 33.82 11,798 +0.01(+0.03%)
Mar 21, 2024 33.79 33.84 33.78 33.81 5,180 +0.06(+0.19%)
Mar 20, 2024 33.63 33.76 33.63 33.75 5,337 +0.03(+0.08%)
Mar 19, 2024 33.66 33.72 33.66 33.72 3,787 +0.05(+0.16%)
Mar 18, 2024 33.62 33.72 33.62 33.67 3,213 +0.07(+0.21%)
Mar 15, 2024 33.60 33.62 33.58 33.60 1,443 -0.05(-0.13%)
Mar 14, 2024 33.66 33.66 33.62 33.65 844 -0.02(-0.07%)
Mar 13, 2024 33.65 33.69 33.65 33.67 3,562 +0.00(+0.01%)
Mar 12, 2024 33.65 33.66 33.65 33.66 694 +0.09(+0.27%)
Mar 11, 2024 33.64 33.64 33.54 33.57 1,365 -0.04(-0.11%)
Mar 08, 2024 33.63 33.65 33.58 33.61 2,302 -0.01(-0.04%)
Mar 07, 2024 33.55 33.63 33.55 33.62 7,825 +0.05(+0.14%)
Mar 06, 2024 33.54 33.58 33.53 33.58 4,390 +0.04(+0.12%)
Mar 05, 2024 33.59 33.59 33.52 33.54 1,180 -0.08(-0.25%)
Mar 04, 2024 33.62 33.62 33.58 33.62 4,633 +0.01(+0.04%)
Mar 01, 2024 33.54 33.61 33.54 33.61 3,846 +0.06(+0.19%)
Feb 29, 2024 33.54 33.54 33.54 33.54 514 +0.05(+0.16%)
Feb 28, 2024 33.48 33.53 33.39 33.49 3,448 -0.04(-0.11%)
Feb 27, 2024 33.51 33.53 33.49 33.53 670 +0.02(+0.05%)
Feb 26, 2024 33.56 33.56 33.48 33.51 5,646 -0.02(-0.06%)
Feb 23, 2024 33.52 33.53 33.52 33.53 206 +0.03(+0.09%)
Feb 22, 2024 33.45 33.50 33.45 33.50 1,679 +0.12(+0.37%)
Feb 21, 2024 33.33 33.38 33.09 33.38 5,548 +0.06(+0.17%)
Feb 20, 2024 33.27 33.36 33.27 33.32 9,675 -0.04(-0.12%)
Feb 16, 2024 33.34 33.39 33.33 33.36 8,385 -0.02(-0.07%)
Feb 15, 2024 33.29 33.41 33.29 33.38 21,363 +0.02(+0.07%)
Feb 14, 2024 33.30 33.36 33.25 33.36 13,389 +0.13(+0.40%)
Feb 13, 2024 33.27 33.28 33.20 33.23 12,448 -0.15(-0.46%)
Feb 12, 2024 33.40 33.40 33.36 33.38 1,164 +0.01(+0.02%)
Feb 09, 2024 33.40 33.41 33.34 33.37 5,601 +0.01(+0.03%)
Feb 08, 2024 33.27 33.37 33.27 33.37 1,605 +0.01(+0.03%)
Feb 07, 2024 33.27 33.39 33.27 33.35 2,486 +0.07(+0.20%)
Feb 06, 2024 33.24 33.29 33.24 33.29 4,002 +0.03(+0.09%)
Feb 05, 2024 33.23 33.26 33.22 33.26 1,445 -0.02(-0.06%)
Feb 02, 2024 33.17 33.28 33.16 33.28 4,613 +0.11(+0.34%)
Feb 01, 2024 33.14 33.17 33.11 33.17 2,176 +0.07(+0.20%)
Jan 31, 2024 33.14 33.25 33.10 33.10 2,160 -0.08(-0.24%)
Jan 30, 2024 33.15 33.23 33.15 33.18 3,395 -0.01(-0.03%)
Jan 29, 2024 33.14 33.19 33.14 33.19 2,757 +0.06(+0.18%)
Jan 26, 2024 33.14 33.17 33.12 33.13 10,346 +0.03(+0.09%)
Jan 25, 2024 33.06 33.15 33.06 33.10 13,285 +0.02(+0.06%)
Jan 24, 2024 33.21 33.21 33.08 33.08 855 -0.02(-0.06%)
Jan 23, 2024 33.06 33.10 33.02 33.10 1,183 +0.04(+0.12%)
Jan 22, 2024 33.13 33.13 33.02 33.06 4,156 +0.07(+0.21%)
Jan 19, 2024 32.98 33.00 32.89 32.99 4,458 +0.09(+0.27%)
Jan 18, 2024 32.81 32.90 32.81 32.90 4,158 +0.14(+0.44%)
Jan 17, 2024 32.75 32.76 32.71 32.76 8,633 -0.09(-0.26%)
Jan 16, 2024 32.90 32.90 32.85 32.85 887 -0.06(-0.18%)
Jan 12, 2024 32.94 32.96 32.85 32.91 12,191 +0.03(+0.10%)
Jan 11, 2024 32.85 32.87 32.75 32.87 5,238 +0.04(+0.12%)
Jan 10, 2024 32.73 32.86 32.73 32.83 13,142 +0.08(+0.26%)
Jan 09, 2024 32.80 32.84 32.75 32.75 2,984 +0.00(+0.00%)
Jan 08, 2024 32.69 32.75 32.66 32.75 2,276 +0.16(+0.49%)
Jan 05, 2024 32.58 32.66 32.56 32.59 15,077 +0.00(+0.00%)
Jan 04, 2024 32.57 32.72 32.56 32.59 54,107 -0.01(-0.03%)
Jan 03, 2024 32.60 32.72 32.60 32.60 3,950 -0.07(-0.21%)
Jan 02, 2024 32.66 32.69 32.66 32.67 788 -0.05(-0.15%)
Dec 29, 2023 32.75 32.75 32.70 32.72 20,034 -0.09(-0.29%)
Dec 28, 2023 32.73 32.81 32.73 32.81 7,384 +0.05(+0.15%)
Dec 27, 2023 32.71 32.80 32.70 32.77 4,931 +0.09(+0.26%)
Dec 26, 2023 32.67 32.79 32.67 32.68 1,086 +0.01(+0.02%)
Dec 22, 2023 32.71 32.71 32.67 32.67 1,184 +0.02(+0.08%)
Dec 21, 2023 32.61 32.65 32.59 32.65 8,132 +0.05(+0.15%)
Dec 20, 2023 32.71 32.75 32.55 32.60 5,094 -0.13(-0.40%)
Dec 19, 2023 32.68 32.73 32.68 32.73 512 +0.06(+0.20%)
Dec 18, 2023 32.66 32.70 32.63 32.67 3,065 +0.03(+0.09%)
Dec 15, 2023 32.68 32.68 32.56 32.64 5,616 +0.02(+0.05%)
Dec 14, 2023 32.62 32.62 32.62 32.62 96 +0.03(+0.08%)
Dec 13, 2023 32.46 32.59 32.46 32.59 1,134 +0.17(+0.54%)
Dec 12, 2023 32.40 32.42 32.38 32.42 4,064 +0.08(+0.25%)
Dec 11, 2023 32.27 32.34 32.27 32.34 6,637 +0.01(+0.03%)
Dec 08, 2023 32.23 32.33 32.22 32.33 1,445 +0.05(+0.17%)
Dec 07, 2023 32.27 32.27 32.25 32.27 1,442 +0.07(+0.23%)
Dec 06, 2023 32.27 32.27 32.18 32.20 2,208 -0.01(-0.02%)
Dec 05, 2023 32.23 32.23 32.20 32.21 6,452 +0.02(+0.07%)
Dec 04, 2023 32.13 32.20 32.13 32.18 3,590 -0.10(-0.32%)
Dec 01, 2023 32.12 32.30 32.12 32.28 4,074 +0.09(+0.29%)
Nov 30, 2023 32.08 32.19 32.08 32.19 7,423 +0.08(+0.24%)
Nov 29, 2023 32.16 32.19 32.12 32.12 2,938 -0.02(-0.06%)
Nov 28, 2023 32.04 32.18 32.04 32.13 4,980 +0.01(+0.03%)
Nov 27, 2023 32.09 32.15 32.08 32.13 3,019 +0.02(+0.05%)
Nov 24, 2023 32.08 32.11 32.08 32.11 248 -0.00(-0.01%)
Nov 22, 2023 32.16 32.16 32.07 32.11 9,051 +0.07(+0.21%)
Nov 21, 2023 32.01 32.05 31.98 32.05 2,946 -0.02(-0.08%)
Nov 20, 2023 31.98 32.08 31.94 32.07 10,354 +0.09(+0.29%)
Nov 17, 2023 31.95 31.98 31.90 31.98 8,420 +0.05(+0.14%)
Nov 16, 2023 31.89 31.95 31.87 31.93 10,595 +0.02(+0.06%)
Nov 15, 2023 31.94 31.94 31.88 31.91 5,230 -0.02(-0.06%)
Nov 14, 2023 31.89 31.96 31.80 31.93 11,592 +0.29(+0.93%)
Nov 13, 2023 31.65 31.68 31.62 31.64 34,044 +0.01(+0.03%)
Nov 10, 2023 31.51 31.63 31.46 31.62 6,257 +0.21(+0.68%)
Nov 09, 2023 31.53 31.57 31.38 31.41 18,512 -0.11(-0.35%)
Nov 08, 2023 31.60 31.60 31.48 31.52 6,015 +0.02(+0.06%)
Nov 07, 2023 31.49 31.56 31.47 31.50 6,643 +0.07(+0.21%)
Nov 06, 2023 31.45 31.46 31.41 31.43 1,570 -0.00(-0.02%)
Nov 03, 2023 31.40 31.50 31.37 31.44 4,361 +0.17(+0.55%)
Nov 02, 2023 31.07 31.29 31.07 31.27 26,611 +0.23(+0.74%)
Nov 01, 2023 30.97 31.05 30.86 31.04 25,691 +0.19(+0.62%)
Oct 31, 2023 30.83 30.86 30.63 30.85 95,661 +0.11(+0.36%)
Oct 30, 2023 30.72 30.79 30.60 30.74 53,338 +0.21(+0.68%)
Oct 27, 2023 30.70 30.71 30.50 30.53 52,745 -0.11(-0.35%)
Oct 26, 2023 30.76 30.76 30.56 30.64 39,967 -0.14(-0.45%)
Oct 25, 2023 30.96 30.96 30.75 30.78 34,539 -0.24(-0.77%)
Oct 24, 2023 30.98 31.04 30.89 31.02 196,964 +0.12(+0.39%)
Oct 23, 2023 30.79 30.99 30.79 30.90 30,969 +0.00(+0.00%)
Oct 20, 2023 31.09 31.09 30.87 30.90 22,574 -0.14(-0.45%)
Oct 19, 2023 31.24 31.27 31.00 31.04 31,482 -0.14(-0.45%)
Oct 18, 2023 31.32 31.32 31.14 31.18 29,228 -0.18(-0.57%)
Oct 17, 2023 31.32 31.41 31.24 31.36 22,027 +0.00(+0.00%)
Oct 16, 2023 31.26 31.38 31.26 31.36 11,621 +0.15(+0.48%)
Oct 13, 2023 31.36 31.38 31.11 31.21 35,198 -0.08(-0.26%)
Oct 12, 2023 31.36 31.39 31.16 31.29 36,223 -0.07(-0.22%)
Oct 11, 2023 31.35 31.36 31.25 31.36 47,249 +0.06(+0.19%)
Oct 10, 2023 31.20 31.39 31.20 31.30 42,446 +0.08(+0.26%)
Oct 09, 2023 31.09 31.22 31.04 31.22 12,319 +0.09(+0.27%)
Oct 06, 2023 30.92 31.18 30.83 31.13 28,030 +0.22(+0.72%)
Oct 05, 2023 30.86 30.99 30.83 30.91 100,821 -0.05(-0.16%)
Oct 04, 2023 30.90 30.99 30.79 30.96 71,853 +0.12(+0.39%)
Oct 03, 2023 30.99 31.03 30.77 30.84 38,457 -0.23(-0.74%)
Oct 02, 2023 31.09 31.11 30.94 31.07 189,716 -0.00(-0.02%)
Sep 29, 2023 31.40 31.40 30.99 31.07 307,724 +0.04(+0.11%)
Sep 28, 2023 31.08 31.08 30.94 31.04 69,423 +0.08(+0.27%)
Sep 27, 2023 31.03 31.03 30.95 30.96 7,144 +0.01(+0.02%)
Sep 26, 2023 31.06 31.06 30.90 30.95 2,899 -0.03(-0.10%)
Sep 25, 2023 30.96 30.98 30.98 30.98 1,646 +0.02(+0.06%)
Sep 22, 2023 30.96 30.96 30.96 30.96 177 -0.04(-0.13%)
Sep 21, 2023 30.53 31.00 30.53 31.00 2,539 +0.02(+0.06%)
Sep 20, 2023 30.94 30.98 30.94 30.98 680 +0.00(+0.00%)
Sep 19, 2023 30.99 30.99 30.98 30.98 455 +0.01(+0.03%)
Sep 18, 2023 30.98 31.00 30.92 30.97 2,106 +0.00(+0.00%)
Sep 15, 2023 31.08 31.08 30.97 30.97 805 +0.00(+0.02%)
Sep 14, 2023 31.05 31.06 30.91 30.96 2,222 +0.02(+0.06%)
Sep 13, 2023 30.95 30.95 30.90 30.95 1,158 -0.02(-0.05%)
Sep 12, 2023 31.36 31.36 30.89 30.96 1,790 +0.05(+0.16%)
Sep 11, 2023 30.93 30.96 30.88 30.91 3,446 -0.01(-0.03%)
Sep 08, 2023 30.74 30.96 30.74 30.92 4,636 +0.06(+0.21%)
Sep 07, 2023 30.87 30.93 30.81 30.86 29,993 -0.03(-0.09%)
Sep 06, 2023 31.04 31.04 30.81 30.89 39,266 -0.01(-0.05%)
Sep 05, 2023 30.86 30.96 30.84 30.90 47,597 +0.01(+0.05%)
Sep 01, 2023 30.84 30.96 30.84 30.89 4,830 +0.03(+0.08%)
Aug 31, 2023 30.88 30.94 30.83 30.86 5,008 +0.00(+0.02%)
Aug 30, 2023 30.81 30.86 30.81 30.86 4,782 +0.02(+0.05%)
Aug 29, 2023 30.80 30.84 30.78 30.84 6,828 +0.06(+0.19%)
Aug 28, 2023 30.73 30.84 30.72 30.78 17,841 +0.08(+0.26%)
Aug 25, 2023 31.16 31.16 30.69 30.70 4,170 +0.09(+0.30%)
Aug 24, 2023 30.72 30.72 30.61 30.61 1,169 -0.08(-0.26%)
Aug 23, 2023 30.70 30.75 30.68 30.69 8,230 +0.02(+0.07%)
Aug 22, 2023 30.64 30.68 30.61 30.67 10,254 +0.03(+0.08%)
Aug 21, 2023 30.62 30.70 30.58 30.64 10,325 +0.04(+0.13%)
Aug 18, 2023 30.51 30.67 30.51 30.61 20,006 +0.05(+0.17%)
Aug 17, 2023 30.61 30.62 30.55 30.55 8,162 -0.03(-0.09%)
Aug 16, 2023 30.68 30.68 30.58 30.58 2,335 -0.07(-0.23%)
Aug 15, 2023 30.67 30.67 30.65 30.65 284 -0.04(-0.13%)
Aug 14, 2023 30.68 30.72 30.65 30.69 5,086 +0.07(+0.24%)
Aug 11, 2023 30.61 30.64 30.60 30.62 10,942 -0.01(-0.05%)
Aug 10, 2023 30.67 30.67 30.60 30.63 3,016 +0.03(+0.10%)
Aug 09, 2023 30.57 30.63 30.57 30.60 4,376 -0.02(-0.07%)
Aug 08, 2023 30.65 30.65 30.56 30.62 1,183 -0.02(-0.08%)
Aug 07, 2023 30.65 30.65 30.64 30.64 1,053 +0.04(+0.13%)
Aug 04, 2023 30.66 30.66 30.59 30.61 4,787 +0.02(+0.07%)
Aug 03, 2023 30.55 30.61 30.55 30.58 35,650 -0.02(-0.07%)
Aug 02, 2023 30.64 30.67 30.57 30.61 33,410 -0.02(-0.08%)
Aug 01, 2023 30.55 30.69 30.55 30.63 60,369 -0.05(-0.15%)
Jul 31, 2023 30.71 30.74 30.63 30.68 11,403 +0.04(+0.13%)
Jul 28, 2023 30.66 30.66 30.62 30.64 949 +0.02(+0.07%)
Jul 27, 2023 30.64 30.70 30.60 30.61 24,074 +0.00(+0.02%)
Jul 26, 2023 30.60 30.62 30.58 30.61 11,080 -0.03(-0.08%)
Jul 25, 2023 30.61 30.64 30.59 30.64 7,730 +0.02(+0.05%)
Jul 24, 2023 30.62 30.62 30.57 30.62 14,451 +0.02(+0.05%)
Jul 21, 2023 30.57 30.61 30.57 30.61 6,052 +0.02(+0.07%)
Jul 20, 2023 30.45 30.59 30.45 30.59 8,179 +0.01(+0.03%)
Jul 19, 2023 30.56 30.60 30.56 30.57 3,734 -0.00(-0.02%)
Jul 18, 2023 30.54 30.64 30.54 30.58 5,302 +0.01(+0.05%)
Jul 17, 2023 30.54 30.57 30.52 30.57 2,673 +0.04(+0.12%)
Jul 14, 2023 30.51 30.61 30.51 30.53 7,989 +0.00(+0.01%)
Jul 13, 2023 30.45 30.52 30.45 30.52 3,555 +0.02(+0.07%)
Jul 12, 2023 30.48 30.56 30.48 30.50 2,081 +0.07(+0.23%)
Jul 11, 2023 30.40 30.43 30.38 30.43 14,356 +0.02(+0.08%)
Jul 10, 2023 30.39 30.44 30.37 30.41 9,134 +0.02(+0.08%)
Jul 07, 2023 30.39 30.41 30.36 30.39 5,952 +0.03(+0.10%)
Jul 06, 2023 30.35 30.36 30.29 30.36 35,626 -0.08(-0.26%)
Jul 05, 2023 30.16 30.44 30.16 30.43 18,523 +0.00(+0.02%)
Jul 03, 2023 30.18 30.45 30.18 30.43 78,719 +0.00(+0.02%)
Jun 30, 2023 30.41 30.47 30.38 30.43 157,692 +0.11(+0.38%)
Jun 29, 2023 30.31 30.37 30.29 30.31 48,799 -0.01(-0.05%)
Jun 28, 2023 30.30 30.34 30.27 30.32 14,266 -0.00(-0.02%)
Jun 27, 2023 30.24 30.33 30.24 30.33 117,996 +0.09(+0.29%)
Jun 26, 2023 30.20 30.25 30.20 30.24 9,713 -0.00(-0.01%)
Jun 23, 2023 30.21 30.25 30.21 30.25 304 -0.02(-0.07%)
Jun 22, 2023 30.16 30.27 30.16 30.27 232 +0.02(+0.07%)
Jun 21, 2023 30.20 30.25 30.19 30.25 3,230 -0.01(-0.02%)
Jun 20, 2023 30.02 30.25 30.02 30.25 5,081 -0.03(-0.10%)
Jun 16, 2023 30.26 30.28 30.26 30.28 34,401 +0.02(+0.07%)
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.