Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 33.81 33.87 33.79 33.87 5,276 +0.05(+0.16%)
May 30, 2024 33.84 33.85 33.80 33.82 2,577 -0.02(-0.06%)
May 29, 2024 33.82 33.87 33.81 33.84 8,369 -0.01(-0.03%)
May 28, 2024 33.85 33.89 33.82 33.85 13,003 +0.00(+0.01%)
May 24, 2024 33.87 33.88 33.81 33.85 26,131 +0.04(+0.12%)
May 23, 2024 33.84 33.84 33.78 33.80 1,792 -0.01(-0.03%)
May 22, 2024 33.85 33.85 33.79 33.82 26,097 -0.01(-0.03%)
May 21, 2024 33.78 33.86 33.77 33.83 6,531 -0.01(-0.04%)
May 20, 2024 33.86 33.86 33.78 33.84 6,965 +0.06(+0.18%)
May 17, 2024 33.80 33.83 33.78 33.78 75,952 +0.02(+0.06%)
May 16, 2024 33.76 33.83 33.75 33.76 15,424 -0.02(-0.06%)
May 15, 2024 33.74 33.81 33.71 33.78 111,285 +0.09(+0.27%)
May 14, 2024 33.65 33.70 33.65 33.69 10,874 +0.04(+0.12%)
May 13, 2024 33.66 33.71 33.65 33.65 9,378 +0.00(+0.00%)
May 10, 2024 33.68 33.68 33.62 33.65 314,257 +0.05(+0.15%)
May 09, 2024 33.60 33.64 33.59 33.60 14,738 +0.03(+0.09%)
May 08, 2024 33.54 33.60 33.54 33.57 5,130 -0.02(-0.05%)
May 07, 2024 33.54 33.61 33.54 33.59 13,018 +0.06(+0.18%)
May 06, 2024 33.52 33.53 33.48 33.52 5,801 +0.08(+0.25%)
May 03, 2024 33.43 33.44 33.41 33.44 1,508 +0.23(+0.70%)
May 02, 2024 33.11 33.21 33.11 33.21 4,076 +0.09(+0.26%)
May 01, 2024 33.11 33.27 33.07 33.12 25,232 -0.02(-0.06%)
Apr 30, 2024 33.23 33.26 33.15 33.15 6,111 -0.18(-0.56%)
Apr 29, 2024 33.32 33.35 33.28 33.33 121,921 +0.04(+0.11%)
Apr 26, 2024 33.28 33.32 33.27 33.29 18,834 +0.16(+0.48%)
Apr 25, 2024 32.98 33.17 32.98 33.13 48,710 -0.08(-0.25%)
Apr 24, 2024 33.16 33.22 33.14 33.22 12,878 +0.03(+0.09%)
Apr 23, 2024 33.04 33.20 33.02 33.19 5,448 +0.20(+0.62%)
Apr 22, 2024 32.89 33.05 32.85 32.98 9,048 +0.20(+0.62%)
Apr 19, 2024 32.91 32.95 32.73 32.78 21,558 -0.15(-0.46%)
Apr 18, 2024 32.96 33.04 32.91 32.93 2,224 -0.04(-0.12%)
Apr 17, 2024 32.98 33.01 32.91 32.97 7,170 -0.07(-0.20%)
Apr 16, 2024 33.03 33.09 32.99 33.04 9,435 +0.01(+0.04%)
Apr 15, 2024 33.21 33.23 32.99 33.02 6,257 -0.12(-0.36%)
Apr 12, 2024 33.24 33.24 33.10 33.14 7,134 -0.20(-0.60%)
Apr 11, 2024 33.24 33.37 33.19 33.34 23,961 +0.07(+0.22%)
Apr 10, 2024 33.19 33.27 33.18 33.27 9,500 -0.06(-0.18%)
Apr 09, 2024 33.32 33.34 33.24 33.33 12,737 +0.01(+0.04%)
Apr 08, 2024 33.27 33.34 33.27 33.32 10,451 +0.02(+0.05%)
Apr 05, 2024 33.24 33.35 33.23 33.30 25,755 +0.10(+0.31%)
Apr 04, 2024 33.35 33.40 33.16 33.20 10,153 -0.09(-0.29%)
Apr 03, 2024 33.34 33.37 33.29 33.29 15,110 -0.00(-0.00%)
Apr 02, 2024 33.27 33.29 33.24 33.29 14,091 -0.05(-0.15%)
Apr 01, 2024 33.37 33.37 33.32 33.34 4,206 -0.02(-0.06%)
Mar 28, 2024 33.35 33.40 33.34 33.36 44,076 +0.03(+0.09%)
Mar 27, 2024 33.33 33.35 33.28 33.33 30,083 +0.03(+0.09%)
Mar 26, 2024 33.28 33.35 33.27 33.30 25,713 +0.00(+0.00%)
Mar 25, 2024 33.30 33.32 33.26 33.30 4,785 -0.03(-0.09%)
Mar 22, 2024 33.28 33.33 33.28 33.33 63,667 +0.03(+0.09%)
Mar 21, 2024 33.30 33.34 33.28 33.30 39,699 -0.02(-0.06%)
Mar 20, 2024 33.16 33.32 33.16 33.32 512,156 +0.13(+0.39%)
Mar 19, 2024 33.15 33.19 33.08 33.19 142,240 +0.09(+0.27%)
Mar 18, 2024 33.09 33.15 33.08 33.10 27,771 +0.08(+0.24%)
Mar 15, 2024 33.05 33.06 33.00 33.02 22,855 -0.07(-0.21%)
Mar 14, 2024 33.15 33.15 33.05 33.09 15,665 -0.02(-0.06%)
Mar 13, 2024 33.19 33.19 33.10 33.11 33,115 +0.00(+0.00%)
Mar 12, 2024 33.06 33.12 33.04 33.11 25,275 +0.12(+0.36%)
Mar 11, 2024 32.97 33.00 32.97 32.99 14,159 +0.01(+0.03%)
Mar 08, 2024 33.11 33.12 32.98 32.98 38,886 -0.06(-0.18%)
Mar 07, 2024 33.01 33.08 33.01 33.04 7,899 +0.09(+0.27%)
Mar 06, 2024 33.01 33.01 32.92 32.95 15,788 +0.05(+0.15%)
Mar 05, 2024 32.96 32.98 32.89 32.90 68,392 -0.13(-0.41%)
Mar 04, 2024 33.00 33.07 33.00 33.03 24,568 -0.01(-0.03%)
Mar 01, 2024 32.95 33.05 32.95 33.05 15,887 +0.10(+0.29%)
Feb 29, 2024 32.91 32.96 32.87 32.95 140,308 +0.07(+0.21%)
Feb 28, 2024 32.91 32.91 32.85 32.88 16,488 -0.01(-0.03%)
Feb 27, 2024 32.89 32.93 32.85 32.89 30,431 -0.01(-0.02%)
Feb 26, 2024 32.90 32.90 32.86 32.90 1,460,544 +0.01(+0.02%)
Feb 23, 2024 32.95 32.95 32.86 32.89 16,338 -0.01(-0.03%)
Feb 22, 2024 32.82 32.93 32.81 32.90 21,336 +0.27(+0.83%)
Feb 21, 2024 32.55 32.67 32.52 32.63 169,668 +0.04(+0.12%)
Feb 20, 2024 32.61 32.62 32.54 32.59 22,440 -0.06(-0.18%)
Feb 16, 2024 32.71 32.77 32.65 32.65 8,170 -0.05(-0.17%)
Feb 15, 2024 32.65 32.71 32.64 32.70 128,296 +0.06(+0.20%)
Feb 14, 2024 32.60 32.64 32.54 32.64 6,872 +0.15(+0.45%)
Feb 13, 2024 32.48 32.53 32.41 32.49 2,779 -0.19(-0.57%)
Feb 12, 2024 32.69 32.75 32.67 32.68 16,047 -0.01(-0.03%)
Feb 09, 2024 32.61 32.71 32.61 32.69 15,051 +0.08(+0.25%)
Feb 08, 2024 32.62 32.64 32.59 32.61 5,998 +0.01(+0.03%)
Feb 07, 2024 32.60 32.65 32.59 32.60 2,692 +0.11(+0.34%)
Feb 06, 2024 32.47 32.49 32.44 32.49 7,303 +0.04(+0.12%)
Feb 05, 2024 32.41 32.54 32.39 32.45 10,156 -0.08(-0.25%)
Feb 02, 2024 32.37 32.53 32.37 32.53 172,216 +0.20(+0.62%)
Feb 01, 2024 32.22 32.34 32.18 32.33 123,966 +0.21(+0.65%)
Jan 31, 2024 32.27 32.30 32.12 32.12 40,242 -0.25(-0.77%)
Jan 30, 2024 32.37 32.39 32.36 32.37 6,183 -0.02(-0.06%)
Jan 29, 2024 32.28 32.39 32.28 32.39 5,105 +0.11(+0.34%)
Jan 26, 2024 32.34 32.36 32.26 32.28 23,668 -0.06(-0.19%)
Jan 25, 2024 32.27 32.34 32.21 32.34 19,432 +0.10(+0.31%)
Jan 24, 2024 32.29 32.35 32.23 32.24 100,372 -0.01(-0.03%)
Jan 23, 2024 32.21 32.25 32.14 32.25 10,575 +0.09(+0.28%)
Jan 22, 2024 32.24 32.24 32.12 32.16 123,329 +0.06(+0.19%)
Jan 19, 2024 31.93 32.14 31.91 32.10 78,859 +0.19(+0.60%)
Jan 18, 2024 31.78 31.91 31.72 31.91 18,745 +0.16(+0.50%)
Jan 17, 2024 31.72 31.75 31.63 31.75 96,409 -0.05(-0.16%)
Jan 16, 2024 31.86 31.87 31.76 31.80 152,081 -0.08(-0.25%)
Jan 12, 2024 31.93 31.93 31.87 31.88 23,101 -0.01(-0.03%)
Jan 11, 2024 31.88 31.93 31.69 31.89 197,328 +0.02(+0.07%)
Jan 10, 2024 31.74 31.89 31.74 31.87 236,825 +0.12(+0.37%)
Jan 09, 2024 31.67 31.79 31.65 31.75 101,581 -0.03(-0.09%)
Jan 08, 2024 31.53 31.78 31.53 31.78 235,294 +0.27(+0.86%)
Jan 05, 2024 31.52 31.62 31.45 31.51 43,127 +0.05(+0.16%)
Jan 04, 2024 31.50 31.61 31.46 31.46 58,169 -0.07(-0.22%)
Jan 03, 2024 31.57 31.63 31.52 31.53 145,101 -0.15(-0.47%)
Jan 02, 2024 31.67 31.75 31.60 31.68 58,841 -0.11(-0.35%)
Dec 29, 2023 31.80 31.84 31.72 31.79 5,789 +0.00(+0.01%)
Dec 28, 2023 31.81 31.85 31.79 31.79 144,742 +0.00(+0.00%)
Dec 27, 2023 31.78 31.79 31.77 31.79 5,866 +0.05(+0.16%)
Dec 26, 2023 31.65 31.75 31.65 31.74 15,165 +0.07(+0.22%)
Dec 22, 2023 31.66 31.74 31.63 31.67 21,100 +0.06(+0.19%)
Dec 21, 2023 31.63 31.63 31.47 31.61 164,991 +0.18(+0.57%)
Dec 20, 2023 31.65 31.72 31.43 31.43 55,799 -0.32(-1.01%)
Dec 19, 2023 31.64 31.75 31.64 31.75 40,164 +0.08(+0.25%)
Dec 18, 2023 31.60 31.68 31.58 31.67 95,362 +0.10(+0.32%)
Dec 15, 2023 31.55 31.58 31.48 31.57 41,216 +0.04(+0.13%)
Dec 14, 2023 31.57 31.59 31.45 31.53 25,763 +0.04(+0.13%)
Dec 13, 2023 31.29 31.52 31.24 31.49 126,157 +0.26(+0.83%)
Dec 12, 2023 31.15 31.25 31.15 31.23 14,068 +0.10(+0.32%)
Dec 11, 2023 31.04 31.17 31.04 31.13 10,376 +0.07(+0.23%)
Dec 08, 2023 30.94 31.11 30.94 31.06 23,767 +0.04(+0.13%)
Dec 07, 2023 30.96 31.02 30.91 31.02 18,904 +0.14(+0.45%)
Dec 06, 2023 30.99 30.99 30.85 30.88 79,325 -0.07(-0.23%)
Dec 05, 2023 30.90 30.98 30.88 30.95 18,140 +0.02(+0.06%)
Dec 04, 2023 30.84 30.93 30.83 30.93 5,532 -0.07(-0.23%)
Dec 01, 2023 30.86 31.06 30.86 31.00 21,439 +0.05(+0.16%)
Nov 30, 2023 30.83 30.95 30.76 30.95 402,144 +0.09(+0.29%)
Nov 29, 2023 30.98 30.98 30.80 30.86 24,265 +0.04(+0.13%)
Nov 28, 2023 30.79 30.89 30.78 30.82 154,501 +0.02(+0.06%)
Nov 27, 2023 30.84 30.88 30.79 30.80 24,112 -0.04(-0.13%)
Nov 24, 2023 30.82 30.87 30.81 30.84 7,490 +0.02(+0.07%)
Nov 22, 2023 30.84 30.90 30.79 30.82 22,564 +0.08(+0.27%)
Nov 21, 2023 30.80 30.80 30.72 30.74 19,023 -0.09(-0.30%)
Nov 20, 2023 30.62 30.84 30.62 30.83 28,119 +0.15(+0.49%)
Nov 17, 2023 30.65 30.69 30.61 30.68 15,420 +0.02(+0.07%)
Nov 16, 2023 30.65 30.66 30.52 30.66 71,545 +0.03(+0.10%)
Nov 15, 2023 30.63 30.70 30.59 30.63 27,223 +0.04(+0.13%)
Nov 14, 2023 30.50 30.63 30.50 30.59 326,473 +0.41(+1.36%)
Nov 13, 2023 30.14 30.25 30.14 30.18 16,646 -0.07(-0.23%)
Nov 10, 2023 30.05 30.26 29.99 30.25 30,014 +0.30(+1.00%)
Nov 09, 2023 30.09 30.13 29.89 29.95 56,538 -0.13(-0.44%)
Nov 08, 2023 30.13 30.14 29.98 30.08 8,778 -0.01(-0.03%)
Nov 07, 2023 30.00 30.12 30.00 30.09 91,710 +0.05(+0.17%)
Nov 06, 2023 29.96 30.04 29.92 30.04 73,120 +0.05(+0.17%)
Nov 03, 2023 29.98 30.03 29.91 29.99 49,308 +0.17(+0.57%)
Nov 02, 2023 29.69 29.82 29.68 29.82 37,662 +0.38(+1.29%)
Nov 01, 2023 29.28 29.50 29.28 29.44 51,951 +0.17(+0.58%)
Oct 31, 2023 29.16 29.29 29.16 29.27 36,513 +0.11(+0.38%)
Oct 30, 2023 29.05 29.23 29.04 29.16 152,446 +0.16(+0.55%)
Oct 27, 2023 29.14 29.14 28.91 29.00 36,225 -0.06(-0.21%)
Oct 26, 2023 29.15 29.21 29.02 29.06 150,478 -0.20(-0.68%)
Oct 25, 2023 29.39 29.39 29.22 29.26 28,289 -0.22(-0.75%)
Oct 24, 2023 29.46 29.54 29.38 29.48 287,460 +0.10(+0.34%)
Oct 23, 2023 29.34 29.48 29.33 29.38 24,322 -0.01(-0.03%)
Oct 20, 2023 29.60 29.60 29.39 29.39 35,307 -0.24(-0.81%)
Oct 19, 2023 29.77 29.83 29.58 29.63 24,837 -0.14(-0.47%)
Oct 18, 2023 29.93 29.93 29.70 29.77 103,337 -0.25(-0.83%)
Oct 17, 2023 29.90 30.07 29.90 30.02 25,259 +0.01(+0.03%)
Oct 16, 2023 29.92 30.05 29.92 30.01 112,339 +0.23(+0.77%)
Oct 13, 2023 30.00 30.00 29.76 29.78 47,839 -0.14(-0.47%)
Oct 12, 2023 30.05 30.05 29.79 29.92 120,904 -0.12(-0.40%)
Oct 11, 2023 29.96 30.04 29.86 30.04 102,757 +0.08(+0.27%)
Oct 10, 2023 29.89 30.06 29.85 29.96 31,487 +0.10(+0.33%)
Oct 09, 2023 29.67 29.87 29.64 29.86 12,121 +0.12(+0.40%)
Oct 06, 2023 29.42 29.80 29.37 29.74 21,630 +0.21(+0.71%)
Oct 05, 2023 29.51 29.54 29.39 29.53 43,733 -0.00(-0.02%)
Oct 04, 2023 29.43 29.55 29.33 29.54 25,003 +0.11(+0.39%)
Oct 03, 2023 29.55 29.55 29.33 29.42 59,609 -0.22(-0.74%)
Oct 02, 2023 29.64 29.64 29.48 29.64 183,763 +0.01(+0.03%)
Sep 29, 2023 29.76 29.79 29.57 29.63 16,731 -0.03(-0.08%)
Sep 28, 2023 29.59 29.68 29.59 29.66 66,141 +0.08(+0.25%)
Sep 27, 2023 29.56 29.63 29.38 29.58 55,484 +0.00(+0.00%)
Sep 26, 2023 29.67 29.67 29.51 29.58 46,584 -0.26(-0.87%)
Sep 25, 2023 29.65 29.84 29.74 29.84 24,626 +0.13(+0.44%)
Sep 22, 2023 29.84 29.90 29.71 29.71 97,690 -0.08(-0.27%)
Sep 21, 2023 29.90 29.92 29.78 29.79 21,859 -0.30(-1.00%)
Sep 20, 2023 30.24 30.30 30.09 30.09 35,386 -0.16(-0.53%)
Sep 19, 2023 30.27 30.27 30.13 30.25 27,869 -0.04(-0.13%)
Sep 18, 2023 30.26 30.33 30.26 30.29 16,343 +0.02(+0.07%)
Sep 15, 2023 30.43 30.43 30.25 30.27 8,572 -0.16(-0.53%)
Sep 14, 2023 30.34 30.51 30.34 30.43 68,021 +0.10(+0.33%)
Sep 13, 2023 30.32 30.35 30.25 30.33 17,998 +0.02(+0.07%)
Sep 12, 2023 30.35 30.36 30.24 30.31 37,695 -0.06(-0.20%)
Sep 11, 2023 30.34 30.39 30.33 30.37 28,674 +0.09(+0.30%)
Sep 08, 2023 30.29 30.34 30.21 30.28 27,603 +0.06(+0.18%)
Sep 07, 2023 30.15 30.26 30.12 30.22 124,520 -0.09(-0.28%)
Sep 06, 2023 30.33 30.37 30.16 30.31 19,598 -0.12(-0.39%)
Sep 05, 2023 30.47 30.47 30.38 30.43 17,118 -0.04(-0.13%)
Sep 01, 2023 30.50 30.50 30.39 30.47 23,281 +0.07(+0.23%)
Aug 31, 2023 30.49 30.52 30.40 30.40 141,553 -0.05(-0.15%)
Aug 30, 2023 30.48 30.49 30.36 30.45 8,667 +0.11(+0.35%)
Aug 29, 2023 30.16 30.38 30.13 30.34 10,596 +0.25(+0.83%)
Aug 28, 2023 30.06 30.14 30.04 30.09 19,778 +0.12(+0.40%)
Aug 25, 2023 29.89 30.07 29.83 29.97 55,930 +0.10(+0.33%)
Aug 24, 2023 30.15 30.19 29.87 29.87 25,545 -0.27(-0.90%)
Aug 23, 2023 30.01 30.18 30.01 30.14 37,580 +0.23(+0.79%)
Aug 22, 2023 30.08 30.08 29.91 29.91 18,094 -0.09(-0.32%)
Aug 21, 2023 29.94 30.01 29.88 30.00 49,744 +0.14(+0.47%)
Aug 18, 2023 29.81 29.94 29.74 29.86 50,034 -0.03(-0.10%)
Aug 17, 2023 30.08 30.08 29.84 29.89 16,692 -0.14(-0.47%)
Aug 16, 2023 30.16 30.17 30.00 30.03 50,601 -0.13(-0.43%)
Aug 15, 2023 30.23 30.28 30.12 30.16 373,368 -0.12(-0.40%)
Aug 14, 2023 30.23 30.34 30.16 30.28 20,414 +0.06(+0.20%)
Aug 11, 2023 30.16 30.28 30.16 30.22 15,341 -0.04(-0.13%)
Aug 10, 2023 30.35 30.46 30.21 30.26 80,762 +0.02(+0.07%)
Aug 09, 2023 30.37 30.37 30.19 30.24 21,935 -0.15(-0.49%)
Aug 08, 2023 30.23 30.40 30.21 30.39 16,449 -0.05(-0.16%)
Aug 07, 2023 30.29 30.44 30.29 30.44 24,328 +0.21(+0.69%)
Aug 04, 2023 30.38 30.53 30.23 30.23 29,528 -0.12(-0.40%)
Aug 03, 2023 30.30 30.39 30.29 30.35 18,378 +0.01(+0.03%)
Aug 02, 2023 30.51 30.52 30.31 30.34 21,205 -0.31(-1.01%)
Aug 01, 2023 30.58 30.65 30.52 30.65 50,061 +0.05(+0.16%)
Jul 31, 2023 30.66 30.68 30.57 30.60 55,532 -0.02(-0.08%)
Jul 28, 2023 30.63 30.67 30.56 30.62 26,754 +0.19(+0.64%)
Jul 27, 2023 30.62 30.68 30.42 30.43 52,265 -0.15(-0.49%)
Jul 26, 2023 30.55 30.61 30.50 30.58 29,819 +0.01(+0.05%)
Jul 25, 2023 30.54 30.64 30.51 30.57 58,403 +0.02(+0.05%)
Jul 24, 2023 30.44 30.57 30.44 30.55 270,217 +0.07(+0.23%)
Jul 21, 2023 30.53 30.53 30.43 30.48 297,478 +0.05(+0.17%)
Jul 20, 2023 30.53 30.58 30.41 30.43 159,818 -0.12(-0.40%)
Jul 19, 2023 30.57 30.60 30.50 30.55 80,825 +0.01(+0.03%)
Jul 18, 2023 30.42 30.56 30.38 30.54 104,223 +0.10(+0.33%)
Jul 17, 2023 30.39 30.47 30.35 30.44 102,254 +0.08(+0.26%)
Jul 14, 2023 30.42 30.43 30.31 30.36 76,670 -0.02(-0.07%)
Jul 13, 2023 30.35 30.40 30.30 30.38 321,610 +0.13(+0.43%)
Jul 12, 2023 30.27 30.31 30.19 30.25 222,039 +0.12(+0.39%)
Jul 11, 2023 30.03 30.13 29.93 30.13 823,465 +0.19(+0.63%)
Jul 10, 2023 29.95 29.99 29.88 29.94 486,502 +0.04(+0.13%)
Jul 07, 2023 29.93 30.09 29.90 29.90 463,430 -0.02(-0.06%)
Jul 06, 2023 29.97 29.97 29.82 29.92 412,290 -0.14(-0.47%)
Jul 05, 2023 30.07 30.14 30.01 30.06 290,118 -0.09(-0.30%)
Jul 03, 2023 30.12 30.16 30.05 30.15 99,590 +0.03(+0.10%)
Jun 30, 2023 30.04 30.15 30.00 30.12 325,806 +0.21(+0.70%)
Jun 29, 2023 29.82 29.92 29.77 29.91 225,055 +0.08(+0.27%)
Jun 28, 2023 29.80 29.90 29.74 29.83 678,337 -0.01(-0.03%)
Jun 27, 2023 29.68 29.87 29.65 29.84 545,541 +0.20(+0.67%)
Jun 26, 2023 29.69 29.73 29.61 29.64 147,580 -0.09(-0.30%)
Jun 23, 2023 29.70 29.79 29.66 29.73 351,450 -0.09(-0.32%)
Jun 22, 2023 29.73 29.84 29.70 29.82 220,727 +0.04(+0.15%)
Jun 21, 2023 29.81 30.44 29.73 29.78 3,022,614 -0.09(-0.30%)
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.