Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 31.97 31.97 31.51 31.89 30,621 +0.06(+0.19%)
May 30, 2024 32.02 32.07 31.78 31.83 25,998 -0.22(-0.69%)
May 29, 2024 32.03 32.15 32.03 32.05 22,475 -0.17(-0.53%)
May 28, 2024 32.37 32.37 32.10 32.22 21,670 +0.05(+0.16%)
May 24, 2024 31.94 32.17 31.85 32.17 13,562 +0.53(+1.68%)
May 23, 2024 31.94 31.99 31.63 31.64 37,691 -0.07(-0.22%)
May 22, 2024 32.02 32.02 31.57 31.71 27,643 -0.17(-0.53%)
May 21, 2024 31.90 31.93 31.85 31.88 15,424 -0.04(-0.13%)
May 20, 2024 31.94 31.99 31.87 31.92 18,454 +0.14(+0.42%)
May 17, 2024 31.80 31.85 31.69 31.79 20,245 +0.04(+0.11%)
May 16, 2024 32.02 32.02 31.75 31.75 54,575 -0.22(-0.69%)
May 15, 2024 31.62 32.00 31.62 31.97 26,580 +0.53(+1.69%)
May 14, 2024 31.30 31.47 31.29 31.44 44,325 +0.10(+0.32%)
May 13, 2024 31.65 31.65 31.30 31.34 43,578 -0.14(-0.44%)
May 10, 2024 31.59 31.59 31.47 31.48 17,593 +0.04(+0.14%)
May 09, 2024 31.21 31.44 31.21 31.44 27,610 +0.25(+0.79%)
May 08, 2024 31.15 31.33 31.15 31.19 25,114 +0.01(+0.03%)
May 07, 2024 31.32 31.32 31.16 31.18 21,718 -0.14(-0.45%)
May 06, 2024 30.99 31.32 30.99 31.32 24,365 +0.48(+1.56%)
May 03, 2024 30.80 30.95 30.72 30.84 21,551 +0.50(+1.66%)
May 02, 2024 30.20 30.41 29.99 30.33 29,683 +0.21(+0.71%)
May 01, 2024 30.14 30.56 29.91 30.12 26,278 -0.12(-0.41%)
Apr 30, 2024 30.52 30.65 30.24 30.24 23,024 -0.37(-1.20%)
Apr 29, 2024 30.70 30.70 30.50 30.61 22,269 +0.11(+0.36%)
Apr 26, 2024 30.47 30.66 30.40 30.50 28,870 +0.20(+0.66%)
Apr 25, 2024 29.75 30.30 29.75 30.30 15,231 -0.12(-0.40%)
Apr 24, 2024 30.68 30.68 30.36 30.42 18,816 -0.03(-0.08%)
Apr 23, 2024 30.16 30.50 30.05 30.45 21,267 +0.47(+1.57%)
Apr 22, 2024 29.88 30.11 29.73 29.97 24,612 +0.29(+0.99%)
Apr 19, 2024 29.97 29.97 29.64 29.68 43,886 -0.54(-1.79%)
Apr 18, 2024 30.46 30.57 30.21 30.22 14,430 -0.11(-0.35%)
Apr 17, 2024 30.77 30.81 30.29 30.33 23,150 -0.22(-0.73%)
Apr 16, 2024 30.59 30.67 30.49 30.55 18,596 -0.05(-0.16%)
Apr 15, 2024 31.27 31.27 30.56 30.60 22,806 -0.42(-1.36%)
Apr 12, 2024 31.21 31.28 30.99 31.02 20,712 -0.45(-1.43%)
Apr 11, 2024 31.30 31.55 31.16 31.47 16,511 +0.23(+0.73%)
Apr 10, 2024 31.04 31.30 30.91 31.24 15,989 -0.17(-0.55%)
Apr 09, 2024 31.72 31.83 31.15 31.41 16,652 -0.25(-0.77%)
Apr 08, 2024 31.79 31.81 31.62 31.66 15,325 -0.09(-0.29%)
Apr 05, 2024 31.49 31.82 31.42 31.75 20,383 +0.49(+1.57%)
Apr 04, 2024 32.06 32.08 31.24 31.26 36,370 -0.59(-1.85%)
Apr 03, 2024 31.53 31.97 31.53 31.85 21,714 +0.20(+0.63%)
Apr 02, 2024 31.69 31.76 31.59 31.65 27,709 -0.37(-1.17%)
Apr 01, 2024 32.11 32.13 31.93 32.02 29,870 -0.12(-0.37%)
Mar 28, 2024 32.12 32.19 32.06 32.14 12,545 +0.01(+0.04%)
Mar 27, 2024 32.26 32.26 31.98 32.13 15,197 +0.05(+0.15%)
Mar 26, 2024 32.19 32.33 32.08 32.08 74,178 -0.06(-0.19%)
Mar 25, 2024 32.19 32.28 32.14 32.14 26,210 -0.14(-0.43%)
Mar 22, 2024 32.31 32.34 32.19 32.28 29,262 -0.06(-0.19%)
Mar 21, 2024 32.31 32.45 32.28 32.34 14,538 +0.21(+0.67%)
Mar 20, 2024 31.90 32.13 31.84 32.13 21,721 +0.33(+1.03%)
Mar 19, 2024 31.50 31.80 31.43 31.80 17,308 +0.26(+0.82%)
Mar 18, 2024 31.59 31.74 31.54 31.54 22,301 +0.15(+0.48%)
Mar 15, 2024 31.41 31.47 31.37 31.39 18,632 -0.25(-0.78%)
Mar 14, 2024 31.87 31.87 31.53 31.64 20,726 -0.12(-0.39%)
Mar 13, 2024 31.85 31.85 31.68 31.76 31,863 -0.07(-0.22%)
Mar 12, 2024 31.49 31.83 31.49 31.83 16,687 +0.55(+1.76%)
Mar 11, 2024 31.39 31.39 31.14 31.28 23,997 -0.26(-0.82%)
Mar 08, 2024 32.05 32.19 31.54 31.54 12,252 -0.37(-1.16%)
Mar 07, 2024 31.69 31.93 31.69 31.91 24,178 +0.34(+1.08%)
Mar 06, 2024 31.61 31.64 31.46 31.57 20,035 +0.29(+0.93%)
Mar 05, 2024 31.50 31.50 31.15 31.28 23,358 -0.34(-1.08%)
Mar 04, 2024 31.59 31.77 31.59 31.62 21,576 +0.11(+0.35%)
Mar 01, 2024 31.22 31.51 31.22 31.51 20,907 +0.27(+0.86%)
Feb 29, 2024 31.26 31.26 31.12 31.24 18,473 +0.16(+0.51%)
Feb 28, 2024 30.94 31.13 30.94 31.08 16,966 +0.09(+0.27%)
Feb 27, 2024 30.98 30.99 30.85 30.99 19,708 +0.08(+0.27%)
Feb 26, 2024 30.89 30.99 30.87 30.91 23,013 +0.09(+0.29%)
Feb 23, 2024 30.93 30.93 30.78 30.82 20,469 +0.05(+0.15%)
Feb 22, 2024 30.59 30.81 30.59 30.77 17,213 +0.88(+2.96%)
Feb 21, 2024 29.89 29.94 29.66 29.89 23,389 -0.34(-1.13%)
Feb 20, 2024 30.31 30.31 30.18 30.23 83,883 -0.13(-0.44%)
Feb 16, 2024 30.63 30.65 30.36 30.36 37,951 -0.21(-0.70%)
Feb 15, 2024 30.52 30.62 30.41 30.58 85,739 +0.08(+0.27%)
Feb 14, 2024 30.43 30.50 30.32 30.50 295,099 +0.32(+1.07%)
Feb 13, 2024 29.77 30.34 29.77 30.18 12,625,263 -0.29(-0.96%)
Feb 12, 2024 30.50 30.73 30.47 30.47 2,728 -0.09(-0.30%)
Feb 09, 2024 30.53 30.56 30.50 30.56 838 +0.28(+0.93%)
Feb 08, 2024 30.14 30.29 30.14 30.28 1,293 +0.05(+0.16%)
Feb 07, 2024 30.02 30.25 30.02 30.23 6,928 +0.40(+1.34%)
Feb 06, 2024 29.94 29.94 29.70 29.83 3,084 -0.11(-0.38%)
Feb 05, 2024 29.95 29.95 29.88 29.94 817 -0.10(-0.34%)
Feb 02, 2024 29.70 30.12 29.70 30.04 2,518 +0.65(+2.22%)
Feb 01, 2024 28.99 29.39 28.99 29.39 2,559 +0.43(+1.48%)
Jan 31, 2024 29.29 29.29 28.96 28.96 1,565 -0.40(-1.38%)
Jan 30, 2024 29.24 29.37 29.24 29.37 1,286 +0.06(+0.22%)
Jan 29, 2024 29.12 29.31 29.12 29.31 1,290 +0.26(+0.90%)
Jan 26, 2024 29.04 29.11 29.04 29.04 1,813 +0.04(+0.14%)
Jan 25, 2024 29.09 29.09 28.91 29.00 1,689 +0.11(+0.39%)
Jan 24, 2024 29.10 29.11 28.89 28.89 1,716 -0.10(-0.34%)
Jan 23, 2024 29.24 29.24 28.99 28.99 466 -0.18(-0.62%)
Jan 22, 2024 29.10 29.18 29.10 29.17 1,917 +0.23(+0.81%)
Jan 19, 2024 28.71 28.94 28.68 28.94 3,540 +0.39(+1.36%)
Jan 18, 2024 28.30 28.55 28.30 28.55 2,134 +0.32(+1.13%)
Jan 17, 2024 28.05 28.24 28.05 28.23 2,307 -0.08(-0.29%)
Jan 16, 2024 28.23 28.44 28.21 28.31 9,653 +0.05(+0.17%)
Jan 12, 2024 28.28 28.28 28.19 28.27 3,252 +0.02(+0.05%)
Jan 11, 2024 28.26 28.26 28.21 28.25 2,007 +0.17(+0.61%)
Jan 10, 2024 27.83 28.08 27.83 28.08 6,421 +0.20(+0.71%)
Jan 09, 2024 27.80 27.88 27.72 27.88 8,252 +0.05(+0.18%)
Jan 08, 2024 27.57 27.83 27.57 27.83 249 +0.51(+1.87%)
Jan 05, 2024 27.39 27.44 27.32 27.32 968 +0.00(+0.01%)
Jan 04, 2024 27.44 27.44 27.32 27.32 6,873 -0.07(-0.24%)
Jan 03, 2024 27.53 27.53 27.38 27.38 2,791 -0.24(-0.86%)
Jan 02, 2024 27.66 27.77 27.55 27.62 1,939 -0.28(-0.99%)
Dec 29, 2023 28.00 28.01 27.90 27.90 2,123 -0.06(-0.22%)
Dec 28, 2023 28.02 28.02 27.96 27.96 1,167 +0.01(+0.05%)
Dec 27, 2023 28.00 28.00 27.94 27.94 6,039 +0.01(+0.03%)
Dec 26, 2023 27.96 27.96 27.91 27.93 3,714 +0.02(+0.07%)
Dec 22, 2023 27.98 27.98 27.91 27.91 507 +0.02(+0.08%)
Dec 21, 2023 27.86 27.89 27.86 27.89 631 +0.23(+0.85%)
Dec 20, 2023 27.96 28.10 27.66 27.66 12,191 -0.38(-1.34%)
Dec 19, 2023 28.09 28.10 27.97 28.03 2,588 +0.11(+0.40%)
Dec 18, 2023 27.85 27.97 27.82 27.92 4,608 +0.12(+0.41%)
Dec 15, 2023 27.81 27.84 27.77 27.81 2,085 -0.03(-0.12%)
Dec 14, 2023 27.91 27.91 27.75 27.84 3,027 +0.13(+0.47%)
Dec 13, 2023 27.45 27.71 27.41 27.71 3,563 +0.33(+1.19%)
Dec 12, 2023 27.38 27.38 27.38 27.38 175 +0.22(+0.80%)
Dec 11, 2023 27.05 27.17 27.05 27.17 573 +0.15(+0.55%)
Dec 08, 2023 26.89 27.02 26.89 27.02 418 +0.22(+0.81%)
Dec 07, 2023 26.85 26.85 26.74 26.80 2,124 +0.11(+0.41%)
Dec 06, 2023 26.99 26.99 26.69 26.69 4,065 -0.09(-0.33%)
Dec 05, 2023 26.77 26.80 26.77 26.78 972 -0.04(-0.13%)
Dec 04, 2023 26.82 26.87 26.69 26.82 1,219 -0.12(-0.46%)
Dec 01, 2023 26.71 26.96 26.71 26.94 8,641 +0.24(+0.91%)
Nov 30, 2023 26.65 26.70 26.58 26.70 1,293 +0.13(+0.47%)
Nov 29, 2023 26.79 26.79 26.57 26.57 745 -0.08(-0.30%)
Nov 28, 2023 26.67 26.67 26.65 26.65 1,495 -0.11(-0.41%)
Nov 27, 2023 26.70 26.82 26.70 26.76 2,453 -0.04(-0.16%)
Nov 24, 2023 26.84 26.84 26.81 26.81 283 +0.01(+0.05%)
Nov 22, 2023 26.79 26.79 26.78 26.79 513 +0.09(+0.33%)
Nov 21, 2023 26.69 26.76 26.69 26.70 2,634 -0.05(-0.19%)
Nov 20, 2023 26.60 26.82 26.60 26.76 9,742 +0.21(+0.78%)
Nov 17, 2023 26.55 26.59 26.55 26.55 10,832 +0.07(+0.26%)
Nov 16, 2023 26.54 26.56 26.45 26.48 6,334 -0.00(-0.00%)
Nov 15, 2023 26.72 26.72 26.48 26.48 670 -0.13(-0.50%)
Nov 14, 2023 26.67 26.67 26.61 26.61 966 +0.46(+1.77%)
Nov 13, 2023 26.06 26.19 26.06 26.15 2,304 +0.10(+0.37%)
Nov 10, 2023 25.73 26.05 25.73 26.05 6,235 +0.38(+1.49%)
Nov 09, 2023 25.89 25.90 25.67 25.67 1,295 -0.14(-0.53%)
Nov 08, 2023 25.12 25.87 25.12 25.81 2,943 +0.06(+0.22%)
Nov 07, 2023 25.72 25.83 25.72 25.75 5,043 +0.09(+0.35%)
Nov 06, 2023 25.74 25.74 25.66 25.66 6,512 -0.01(-0.03%)
Nov 03, 2023 25.57 25.67 25.57 25.67 404 +0.22(+0.86%)
Nov 02, 2023 25.28 25.50 25.28 25.45 1,154 +0.35(+1.41%)
Nov 01, 2023 24.74 25.10 24.74 25.10 831 +0.43(+1.72%)
Oct 31, 2023 24.71 24.71 24.64 24.67 2,159 +0.24(+0.98%)
Oct 30, 2023 24.47 24.47 24.33 24.43 7,126 +0.10(+0.41%)
Oct 27, 2023 24.54 24.54 24.28 24.33 3,665 -0.08(-0.32%)
Oct 26, 2023 24.55 24.55 24.41 24.41 1,107 -0.25(-1.01%)
Oct 25, 2023 24.89 24.90 24.66 24.66 19,631 -0.26(-1.06%)
Oct 24, 2023 24.91 24.97 24.87 24.92 3,046 +0.16(+0.64%)
Oct 23, 2023 24.68 24.89 24.68 24.77 1,379 -0.02(-0.07%)
Oct 20, 2023 25.10 25.10 24.78 24.78 1,992 -0.34(-1.36%)
Oct 19, 2023 25.46 25.46 25.13 25.13 1,086 -0.37(-1.45%)
Oct 18, 2023 25.71 25.78 25.50 25.50 1,041 -0.38(-1.47%)
Oct 17, 2023 25.68 25.88 25.68 25.88 3,487 +0.03(+0.10%)
Oct 16, 2023 25.79 25.85 25.79 25.85 2,319 +0.38(+1.49%)
Oct 13, 2023 25.47 25.47 25.47 25.47 206 -0.15(-0.59%)
Oct 12, 2023 25.82 25.85 25.62 25.62 3,491 -0.28(-1.09%)
Oct 11, 2023 25.84 25.90 25.72 25.90 658 +0.14(+0.55%)
Oct 10, 2023 25.81 25.81 25.76 25.76 905 +0.19(+0.74%)
Oct 09, 2023 25.31 25.57 25.31 25.57 8,545 +0.21(+0.83%)
Oct 06, 2023 24.89 25.36 24.89 25.36 372 +0.35(+1.40%)
Oct 05, 2023 25.07 25.07 24.89 25.01 883 -0.00(-0.02%)
Oct 04, 2023 25.00 25.04 24.85 25.01 8,216 +0.24(+0.96%)
Oct 03, 2023 25.11 25.11 24.74 24.78 1,083 -0.44(-1.74%)
Oct 02, 2023 25.28 25.28 25.17 25.21 1,192 +0.02(+0.06%)
Sep 29, 2023 25.55 25.55 25.15 25.20 2,653 -0.15(-0.59%)
Sep 28, 2023 25.12 25.36 25.12 25.35 2,866 +0.26(+1.03%)
Sep 27, 2023 25.18 25.18 25.09 25.09 858 +0.06(+0.22%)
Sep 26, 2023 25.07 25.07 25.03 25.03 1,689 -0.33(-1.28%)
Sep 25, 2023 25.27 25.36 25.30 25.36 15,466 +0.09(+0.36%)
Sep 22, 2023 25.20 25.41 25.20 25.27 3,313 +0.09(+0.36%)
Sep 21, 2023 25.45 25.45 25.18 25.18 729 -0.48(-1.85%)
Sep 20, 2023 25.87 25.93 25.66 25.66 1,558 -0.12(-0.46%)
Sep 19, 2023 25.78 25.78 25.68 25.77 580 -0.05(-0.18%)
Sep 18, 2023 25.89 25.89 25.82 25.82 1,236 +0.12(+0.46%)
Sep 15, 2023 26.02 26.02 25.70 25.70 1,016 -0.38(-1.47%)
Sep 14, 2023 25.99 26.08 25.99 26.08 201 +0.23(+0.90%)
Sep 13, 2023 25.89 25.99 25.82 25.85 2,509 -0.09(-0.35%)
Sep 12, 2023 25.99 26.10 25.92 25.94 2,241 -0.23(-0.88%)
Sep 11, 2023 26.23 26.23 26.12 26.17 2,384 +0.14(+0.53%)
Sep 08, 2023 26.08 26.15 26.03 26.03 1,996 +0.01(+0.05%)
Sep 07, 2023 25.98 26.02 25.90 26.02 1,372 -0.10(-0.36%)
Sep 06, 2023 26.21 26.21 26.04 26.11 1,611 -0.11(-0.42%)
Sep 05, 2023 26.33 26.33 26.19 26.22 133,184 -0.20(-0.77%)
Sep 01, 2023 26.45 26.45 26.41 26.43 2,879 +0.13(+0.49%)
Aug 31, 2023 26.41 26.41 26.30 26.30 1,264 -0.01(-0.02%)
Aug 30, 2023 26.35 26.40 26.29 26.30 7,157 +0.16(+0.60%)
Aug 29, 2023 25.76 26.16 25.76 26.15 1,195 +0.39(+1.51%)
Aug 28, 2023 25.74 25.76 25.67 25.76 3,422 +0.20(+0.78%)
Aug 25, 2023 25.58 25.63 25.40 25.56 7,654 +0.08(+0.32%)
Aug 24, 2023 25.95 25.95 25.45 25.48 5,070 -0.34(-1.33%)
Aug 23, 2023 25.61 25.87 25.61 25.82 1,698 +0.32(+1.26%)
Aug 22, 2023 25.71 25.71 25.50 25.50 833 -0.16(-0.63%)
Aug 21, 2023 25.65 25.71 25.61 25.66 5,110 +0.22(+0.88%)
Aug 18, 2023 25.30 25.44 25.30 25.44 475 -0.00(-0.01%)
Aug 17, 2023 25.97 25.97 25.44 25.44 6,042 -0.45(-1.75%)
Aug 16, 2023 26.65 26.65 25.89 25.89 3,836 -0.22(-0.82%)
Aug 15, 2023 26.31 26.31 26.11 26.11 2,421 -0.22(-0.82%)
Aug 14, 2023 26.11 26.33 26.11 26.33 4,641 +0.21(+0.80%)
Aug 11, 2023 26.16 26.16 26.12 26.12 3,403 -0.04(-0.15%)
Aug 10, 2023 26.67 26.67 26.12 26.15 2,144 -0.07(-0.25%)
Aug 09, 2023 26.25 26.29 26.17 26.22 2,391 -0.01(-0.04%)
Aug 08, 2023 26.38 26.38 26.18 26.23 10,759 -0.18(-0.68%)
Aug 07, 2023 26.48 26.48 26.41 26.41 4,803 +0.13(+0.49%)
Aug 04, 2023 26.55 26.55 26.28 26.28 1,208 -0.23(-0.86%)
Aug 03, 2023 26.54 26.57 26.49 26.51 10,152 -0.04(-0.15%)
Aug 02, 2023 26.66 26.66 26.50 26.55 1,438 -0.28(-1.04%)
Aug 01, 2023 26.84 26.84 26.83 26.83 1,513 +0.10(+0.39%)
Jul 31, 2023 26.75 26.75 26.71 26.72 2,162 +0.08(+0.30%)
Jul 28, 2023 26.63 26.64 26.63 26.64 2,892 +0.19(+0.73%)
Jul 27, 2023 26.83 26.83 26.45 26.45 1,318 -0.21(-0.81%)
Jul 26, 2023 26.80 26.80 26.67 26.67 2,876 -0.21(-0.76%)
Jul 25, 2023 26.80 26.91 26.80 26.87 4,418 +0.09(+0.34%)
Jul 24, 2023 26.89 26.89 26.74 26.78 1,834 -0.06(-0.23%)
Jul 21, 2023 26.98 26.98 26.84 26.84 726 -0.08(-0.28%)
Jul 20, 2023 27.08 27.08 26.92 26.92 11,015 -0.17(-0.62%)
Jul 19, 2023 27.20 27.20 27.09 27.09 190 -0.07(-0.27%)
Jul 18, 2023 27.03 27.16 27.03 27.16 1,975 +0.11(+0.40%)
Jul 17, 2023 26.90 27.09 26.90 27.05 2,085 +0.32(+1.20%)
Jul 14, 2023 26.85 26.85 26.73 26.73 1,895 -0.05(-0.20%)
Jul 13, 2023 26.77 26.80 26.76 26.79 2,064 +0.19(+0.72%)
Jul 12, 2023 26.73 26.73 26.60 26.60 222 +0.08(+0.29%)
Jul 11, 2023 26.44 26.52 26.41 26.52 1,167 +0.14(+0.54%)
Jul 10, 2023 26.18 26.38 26.18 26.38 1,143 +0.19(+0.71%)
Jul 07, 2023 26.12 26.38 26.12 26.19 1,779 -0.02(-0.09%)
Jul 06, 2023 26.19 26.21 26.10 26.21 3,597 -0.18(-0.69%)
Jul 05, 2023 26.34 26.44 26.34 26.40 1,425 -0.13(-0.48%)
Jul 03, 2023 26.48 26.52 26.45 26.52 1,412 -0.06(-0.21%)
Jun 30, 2023 26.51 26.66 26.51 26.58 141,281 +0.36(+1.37%)
Jun 29, 2023 26.18 26.26 26.18 26.22 5,861 +0.14(+0.53%)
Jun 28, 2023 26.04 26.12 25.98 26.08 8,549 -0.06(-0.25%)
Jun 27, 2023 25.98 26.17 25.98 26.15 3,471 +0.29(+1.11%)
Jun 26, 2023 25.92 25.92 25.86 25.86 12,065 +0.02(+0.09%)
Jun 23, 2023 25.89 25.94 25.83 25.84 1,811 -0.23(-0.89%)
Jun 22, 2023 26.07 26.07 26.07 26.07 163 +0.03(+0.11%)
Jun 21, 2023 26.04 26.04 26.04 26.04 1,197 -0.04(-0.16%)
Jun 20, 2023 26.16 26.16 26.00 26.08 5,219 -0.08(-0.31%)
Jun 16, 2023 26.38 26.38 26.16 26.16 272 -0.10(-0.38%)
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.