Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 30.90 30.97 30.63 30.97 572 -0.24(-0.78%)
May 30, 2024 31.22 31.22 31.22 31.22 10 -0.09(-0.29%)
May 29, 2024 31.36 31.43 31.31 31.31 613 -0.49(-1.54%)
May 28, 2024 31.80 31.80 31.80 31.80 86 +0.13(+0.40%)
May 24, 2024 31.39 31.67 31.39 31.67 203 +0.42(+1.36%)
May 23, 2024 31.24 31.24 31.24 31.24 80 -0.75(-2.34%)
May 22, 2024 32.29 32.29 31.99 31.99 219 -1.04(-3.13%)
May 21, 2024 32.94 33.13 32.94 33.03 649 -0.35(-1.04%)
May 20, 2024 33.30 33.47 33.30 33.38 771 +0.24(+0.73%)
May 17, 2024 33.12 33.13 33.03 33.13 1,119 +0.80(+2.48%)
May 16, 2024 32.35 32.35 32.33 32.33 250 +0.07(+0.22%)
May 15, 2024 32.61 32.61 31.98 32.26 3,423 -0.42(-1.28%)
May 14, 2024 32.15 32.68 32.15 32.68 1,303 +0.63(+1.96%)
May 13, 2024 32.06 32.06 32.06 32.06 77 -0.11(-0.35%)
May 10, 2024 32.17 32.17 32.17 32.17 129 -0.17(-0.53%)
May 09, 2024 32.34 32.34 32.34 32.34 25 +0.68(+2.16%)
May 08, 2024 31.66 31.66 31.66 31.66 6 -0.45(-1.42%)
May 07, 2024 32.19 32.19 32.11 32.11 741 +0.14(+0.45%)
May 06, 2024 31.91 31.97 31.91 31.97 700 +0.22(+0.69%)
May 03, 2024 31.75 31.75 31.75 31.75 100 +0.41(+1.32%)
May 02, 2024 31.34 31.34 31.34 31.34 28 +0.75(+2.44%)
May 01, 2024 30.55 30.59 30.55 30.59 149 +0.15(+0.48%)
Apr 30, 2024 30.44 30.44 30.44 30.44 292 -0.72(-2.32%)
Apr 29, 2024 31.11 31.16 31.11 31.16 262 +1.15(+3.83%)
Apr 26, 2024 30.02 30.02 30.02 30.02 100 +0.68(+2.32%)
Apr 25, 2024 29.33 29.33 29.33 29.33 160 +0.03(+0.09%)
Apr 24, 2024 29.31 29.31 29.31 29.31 108 -0.21(-0.70%)
Apr 23, 2024 29.29 29.51 29.29 29.51 465 -0.29(-0.97%)
Apr 22, 2024 29.81 29.81 29.81 29.81 125 -0.22(-0.72%)
Apr 19, 2024 29.97 30.02 29.93 30.02 403 +0.04(+0.13%)
Apr 18, 2024 29.98 29.98 29.98 29.98 15 +0.26(+0.88%)
Apr 17, 2024 29.76 29.76 29.72 29.72 210 +0.34(+1.17%)
Apr 16, 2024 29.55 29.55 29.38 29.38 423 -0.81(-2.69%)
Apr 15, 2024 30.67 30.72 30.19 30.19 620 -0.21(-0.71%)
Apr 12, 2024 30.80 30.80 30.41 30.41 419 -0.56(-1.80%)
Apr 11, 2024 30.73 30.96 30.73 30.96 123 +0.15(+0.49%)
Apr 10, 2024 30.81 30.81 30.81 30.81 156 -0.72(-2.27%)
Apr 09, 2024 31.53 31.53 31.53 31.53 135 +0.30(+0.97%)
Apr 08, 2024 31.04 31.23 31.04 31.23 174 +0.56(+1.82%)
Apr 05, 2024 30.67 30.67 30.67 30.67 100 -0.02(-0.08%)
Apr 04, 2024 31.18 31.18 30.69 30.69 699 -0.12(-0.39%)
Apr 03, 2024 30.81 30.81 30.81 30.81 87 +0.65(+2.14%)
Apr 02, 2024 30.05 30.17 30.05 30.17 541 +0.20(+0.66%)
Apr 01, 2024 29.95 30.11 29.95 29.97 483 +0.24(+0.79%)
Mar 28, 2024 29.76 29.82 29.68 29.73 838 +0.32(+1.09%)
Mar 27, 2024 29.05 29.41 29.05 29.41 670 +0.47(+1.61%)
Mar 26, 2024 28.95 28.95 28.95 28.95 137 -0.29(-1.00%)
Mar 25, 2024 29.24 29.24 29.24 29.24 62 -0.23(-0.80%)
Mar 22, 2024 29.48 29.48 29.48 29.48 100 -0.67(-2.22%)
Mar 21, 2024 30.15 30.15 30.15 30.15 120 -0.19(-0.63%)
Mar 20, 2024 29.68 30.33 29.68 30.33 437 +0.44(+1.47%)
Mar 19, 2024 29.90 29.90 29.90 29.90 70 -0.28(-0.93%)
Mar 18, 2024 30.18 30.18 30.18 30.18 156 +0.02(+0.08%)
Mar 15, 2024 30.14 30.15 30.07 30.15 519 +0.25(+0.83%)
Mar 14, 2024 29.93 29.93 29.90 29.90 325 -0.44(-1.44%)
Mar 13, 2024 30.32 30.34 30.32 30.34 294 +0.63(+2.12%)
Mar 12, 2024 29.71 29.71 29.71 29.71 403 -0.24(-0.79%)
Mar 11, 2024 29.95 29.95 29.95 29.95 80 +0.45(+1.53%)
Mar 08, 2024 29.50 29.50 29.50 29.50 100 -0.15(-0.49%)
Mar 07, 2024 29.64 29.64 29.64 29.64 67 +0.41(+1.39%)
Mar 06, 2024 29.24 29.24 29.24 29.24 45 +0.80(+2.81%)
Mar 05, 2024 28.92 28.92 28.43 28.44 2,212 -1.24(-4.16%)
Mar 04, 2024 29.78 29.78 29.67 29.67 504 -0.22(-0.74%)
Mar 01, 2024 29.89 29.89 29.89 29.89 100 +0.75(+2.58%)
Feb 29, 2024 29.18 29.18 29.10 29.14 736 +0.71(+2.50%)
Feb 28, 2024 28.50 28.53 28.43 28.43 266 -0.03(-0.10%)
Feb 27, 2024 28.42 28.46 28.42 28.46 303 +0.50(+1.80%)
Feb 26, 2024 27.96 27.96 27.96 27.96 35 -0.05(-0.18%)
Feb 23, 2024 27.76 28.01 27.76 28.01 234 +0.44(+1.60%)
Feb 22, 2024 27.67 27.69 27.56 27.56 851 +0.33(+1.23%)
Feb 21, 2024 27.23 27.23 27.23 27.23 55 +0.19(+0.71%)
Feb 20, 2024 27.59 27.59 27.04 27.04 542 -0.56(-2.03%)
Feb 16, 2024 27.33 27.60 27.33 27.60 379 +0.58(+2.14%)
Feb 15, 2024 27.10 27.10 27.02 27.02 224 +0.32(+1.19%)
Feb 14, 2024 26.73 26.73 26.70 26.70 467 +0.20(+0.74%)
Feb 13, 2024 26.91 26.91 26.37 26.51 593 -0.71(-2.60%)
Feb 12, 2024 27.27 27.35 27.21 27.21 1,276 +0.38(+1.40%)
Feb 09, 2024 26.72 26.84 26.72 26.84 146 -0.14(-0.52%)
Feb 08, 2024 26.88 26.98 26.88 26.98 330 +0.13(+0.48%)
Feb 07, 2024 26.85 26.85 26.85 26.85 56 +0.13(+0.49%)
Feb 06, 2024 26.72 26.72 26.72 26.72 162 +0.52(+2.00%)
Feb 05, 2024 26.31 26.31 26.15 26.19 862 -0.79(-2.93%)
Feb 02, 2024 27.18 27.18 26.90 26.98 452 -0.72(-2.60%)
Feb 01, 2024 27.52 27.70 27.52 27.70 372 +0.08(+0.29%)
Jan 31, 2024 28.22 28.22 27.62 27.62 305 -0.78(-2.74%)
Jan 30, 2024 28.33 28.40 28.33 28.40 173 -0.40(-1.39%)
Jan 29, 2024 28.80 28.80 28.80 28.80 59 -0.03(-0.12%)
Jan 26, 2024 28.76 28.84 28.76 28.84 518 +0.29(+1.01%)
Jan 25, 2024 28.97 28.97 28.55 28.55 508 -0.07(-0.23%)
Jan 24, 2024 28.83 28.83 28.60 28.62 1,223 +0.55(+1.96%)
Jan 23, 2024 28.11 28.11 28.05 28.07 682 +0.39(+1.40%)
Jan 22, 2024 27.68 27.68 27.68 27.68 37 -0.91(-3.20%)
Jan 19, 2024 28.32 28.59 28.09 28.59 1,421 +0.04(+0.13%)
Jan 18, 2024 28.47 28.58 28.47 28.55 560 +0.12(+0.42%)
Jan 17, 2024 28.43 28.43 28.43 28.43 754 -0.71(-2.45%)
Jan 16, 2024 29.23 29.23 29.15 29.15 736 -0.77(-2.56%)
Jan 12, 2024 29.98 29.98 29.91 29.92 336 +0.01(+0.04%)
Jan 11, 2024 30.14 30.14 29.85 29.90 551 +0.10(+0.33%)
Jan 10, 2024 29.85 29.85 29.80 29.80 860 -0.40(-1.32%)
Jan 09, 2024 30.46 30.46 30.20 30.20 393 -0.60(-1.94%)
Jan 08, 2024 30.57 30.80 30.57 30.80 762 -0.05(-0.17%)
Jan 05, 2024 30.77 31.04 30.77 30.85 620 +0.12(+0.38%)
Jan 04, 2024 30.72 30.76 30.67 30.74 904 -0.40(-1.27%)
Jan 03, 2024 31.13 31.13 28.89 31.13 581 -0.73(-2.30%)
Jan 02, 2024 31.87 31.87 31.87 31.87 200 -0.15(-0.47%)
Dec 29, 2023 32.13 32.13 32.02 32.02 516 -0.30(-0.92%)
Dec 28, 2023 32.48 32.48 32.21 32.31 2,670 +0.33(+1.02%)
Dec 27, 2023 31.98 31.98 31.98 31.98 51 +0.18(+0.57%)
Dec 26, 2023 31.64 31.80 31.64 31.80 658 +0.30(+0.97%)
Dec 22, 2023 31.38 31.58 31.38 31.50 619 +0.53(+1.71%)
Dec 21, 2023 30.71 30.97 30.71 30.97 152 +0.59(+1.95%)
Dec 20, 2023 30.78 30.84 30.37 30.37 457 -0.66(-2.14%)
Dec 19, 2023 30.83 31.11 30.83 31.04 1,303 +0.34(+1.11%)
Dec 18, 2023 30.86 30.86 30.65 30.69 1,405 +0.11(+0.35%)
Dec 15, 2023 30.61 30.66 30.49 30.59 1,345 +0.33(+1.08%)
Dec 14, 2023 30.26 30.33 30.04 30.26 1,608 +0.97(+3.32%)
Dec 13, 2023 28.47 29.29 28.47 29.29 539 +0.71(+2.47%)
Dec 12, 2023 28.69 28.69 28.58 28.58 345 -0.44(-1.53%)
Dec 11, 2023 29.06 29.06 29.03 29.03 569 -0.32(-1.08%)
Dec 08, 2023 29.30 29.38 29.20 29.34 786 +0.02(+0.07%)
Dec 07, 2023 29.12 29.39 29.12 29.32 477 +0.55(+1.91%)
Dec 06, 2023 29.09 29.09 28.77 28.77 1,440 +0.66(+2.37%)
Dec 05, 2023 28.24 28.24 28.10 28.11 786 -0.58(-2.02%)
Dec 04, 2023 28.69 28.69 28.69 28.69 122 -0.75(-2.54%)
Dec 01, 2023 29.39 29.44 29.39 29.44 277 +0.74(+2.57%)
Nov 30, 2023 28.70 28.70 28.70 28.70 48 -0.10(-0.35%)
Nov 29, 2023 29.01 29.01 28.80 28.80 318 -0.14(-0.48%)
Nov 28, 2023 28.77 28.94 28.77 28.94 1,021 +0.17(+0.58%)
Nov 27, 2023 28.77 28.77 28.77 28.77 9 -0.45(-1.55%)
Nov 24, 2023 29.30 29.30 29.23 29.23 213 +0.12(+0.41%)
Nov 22, 2023 29.24 29.24 29.11 29.11 554 -0.41(-1.40%)
Nov 21, 2023 29.78 29.78 29.52 29.52 778 -0.20(-0.67%)
Nov 20, 2023 29.72 29.72 29.72 29.72 268 +0.35(+1.19%)
Nov 17, 2023 29.37 29.37 29.37 29.37 101 +0.37(+1.28%)
Nov 16, 2023 29.00 29.00 29.00 29.00 16 -0.65(-2.19%)
Nov 15, 2023 29.71 29.75 29.65 29.65 405 +0.34(+1.16%)
Nov 14, 2023 29.26 29.31 29.26 29.31 179 +1.17(+4.16%)
Nov 13, 2023 28.03 28.13 28.03 28.13 695 +0.01(+0.03%)
Nov 10, 2023 28.09 28.13 27.85 28.13 688 -0.03(-0.09%)
Nov 09, 2023 28.15 28.15 28.15 28.15 14 -0.30(-1.07%)
Nov 08, 2023 28.70 28.73 28.46 28.46 308 -0.48(-1.64%)
Nov 07, 2023 28.93 28.93 28.93 28.93 0 -0.43(-1.47%)
Nov 06, 2023 29.72 29.72 29.30 29.36 474 -0.13(-0.43%)
Nov 03, 2023 29.30 29.60 29.30 29.49 1,128 +0.61(+2.12%)
Nov 02, 2023 28.73 28.88 28.73 28.88 652 +0.44(+1.55%)
Nov 01, 2023 28.19 28.44 28.19 28.44 111 -0.19(-0.66%)
Oct 31, 2023 28.53 28.63 28.53 28.63 328 -0.47(-1.60%)
Oct 30, 2023 29.05 29.09 29.04 29.09 309 -0.22(-0.74%)
Oct 27, 2023 29.44 29.57 29.29 29.31 1,463 +0.30(+1.03%)
Oct 26, 2023 29.10 29.10 29.01 29.01 527 -0.08(-0.26%)
Oct 25, 2023 29.13 29.13 29.09 29.09 235 -0.52(-1.75%)
Oct 24, 2023 29.54 29.61 29.54 29.61 160 +0.64(+2.23%)
Oct 23, 2023 28.67 28.96 28.67 28.96 187 -0.45(-1.53%)
Oct 20, 2023 29.66 29.66 29.41 29.41 345 -0.36(-1.20%)
Oct 19, 2023 29.77 29.77 29.77 29.77 16 -0.65(-2.15%)
Oct 18, 2023 30.42 30.42 30.42 30.42 46 -0.91(-2.92%)
Oct 17, 2023 30.96 31.35 30.96 31.34 396 +0.04(+0.13%)
Oct 16, 2023 31.10 31.37 30.84 31.30 5,373 +0.17(+0.55%)
Oct 13, 2023 31.12 31.12 31.12 31.12 101 -0.15(-0.47%)
Oct 12, 2023 31.23 31.27 31.23 31.27 357 +0.01(+0.03%)
Oct 11, 2023 31.19 31.28 31.19 31.26 751 -0.00(-0.00%)
Oct 10, 2023 30.87 31.36 30.84 31.26 1,429 +1.12(+3.71%)
Oct 09, 2023 30.04 30.14 30.04 30.14 379 -0.08(-0.26%)
Oct 06, 2023 30.08 30.22 30.08 30.22 455 +0.51(+1.71%)
Oct 05, 2023 29.66 29.72 29.56 29.72 465 -0.13(-0.45%)
Oct 04, 2023 29.66 29.85 29.66 29.85 200 -0.42(-1.38%)
Oct 03, 2023 30.45 30.45 30.27 30.27 211 -0.99(-3.17%)
Oct 02, 2023 31.26 31.26 31.26 31.26 61 -0.73(-2.28%)
Sep 29, 2023 31.99 31.99 31.99 31.99 101 +0.11(+0.35%)
Sep 28, 2023 31.95 31.95 31.87 31.87 1,185 +0.50(+1.59%)
Sep 27, 2023 31.56 31.56 31.21 31.37 656 -0.17(-0.53%)
Sep 26, 2023 31.67 31.75 31.54 31.54 1,059 -0.59(-1.83%)
Sep 25, 2023 32.13 32.13 32.13 32.13 180 -0.36(-1.12%)
Sep 22, 2023 32.67 32.67 32.50 32.50 993 +0.40(+1.26%)
Sep 21, 2023 32.32 32.32 32.09 32.09 406 -0.89(-2.71%)
Sep 20, 2023 32.97 32.98 32.97 32.98 274 -0.42(-1.24%)
Sep 19, 2023 33.51 33.51 33.40 33.40 461 -0.23(-0.70%)
Sep 18, 2023 33.67 33.67 33.63 33.63 177 -0.10(-0.31%)
Sep 15, 2023 33.70 33.74 33.70 33.74 290 -0.10(-0.30%)
Sep 14, 2023 33.55 33.84 33.55 33.84 220 +0.64(+1.94%)
Sep 13, 2023 33.21 33.21 33.20 33.20 208 -0.35(-1.03%)
Sep 12, 2023 33.54 33.54 33.54 33.54 6 -0.02(-0.06%)
Sep 11, 2023 33.50 33.56 33.50 33.56 323 +0.53(+1.60%)
Sep 08, 2023 33.11 33.11 33.02 33.03 370 -0.47(-1.40%)
Sep 07, 2023 33.39 33.56 33.39 33.50 225 -0.67(-1.96%)
Sep 06, 2023 34.34 34.34 34.17 34.17 547 -0.15(-0.43%)
Sep 05, 2023 34.41 34.42 34.32 34.32 1,005 +0.34(+0.99%)
Sep 01, 2023 34.09 34.09 33.98 33.98 229 +0.37(+1.09%)
Aug 31, 2023 33.62 33.62 33.62 33.62 30 -0.13(-0.40%)
Aug 30, 2023 33.75 33.75 33.75 33.75 86 -0.20(-0.58%)
Aug 29, 2023 33.40 33.95 33.40 33.95 489 +0.85(+2.57%)
Aug 28, 2023 33.06 33.17 33.06 33.10 986 +0.02(+0.07%)
Aug 25, 2023 33.00 33.07 33.00 33.07 180 -0.15(-0.45%)
Aug 24, 2023 33.23 33.23 33.23 33.23 16 -0.38(-1.13%)
Aug 23, 2023 33.66 33.66 33.61 33.61 205 +0.42(+1.27%)
Aug 22, 2023 33.28 33.28 33.13 33.19 256 +0.08(+0.23%)
Aug 21, 2023 33.11 33.11 33.11 33.11 93 +0.30(+0.92%)
Aug 18, 2023 32.78 32.81 32.78 32.81 553 -0.28(-0.85%)
Aug 17, 2023 33.42 33.42 33.09 33.09 307 +0.00(+0.01%)
Aug 16, 2023 33.39 33.40 32.88 33.09 1,309 -0.67(-1.97%)
Aug 15, 2023 34.03 34.03 33.75 33.75 986 -0.77(-2.24%)
Aug 14, 2023 34.55 34.55 34.53 34.53 522 -0.57(-1.62%)
Aug 11, 2023 35.28 35.28 35.10 35.10 566 -0.51(-1.42%)
Aug 10, 2023 36.09 36.09 35.60 35.60 294 -0.13(-0.38%)
Aug 09, 2023 35.89 35.89 35.74 35.74 206 -0.08(-0.21%)
Aug 08, 2023 35.73 35.81 35.35 35.81 829 -0.46(-1.26%)
Aug 07, 2023 36.27 36.27 36.27 36.27 255 -0.10(-0.27%)
Aug 04, 2023 36.58 36.64 36.37 36.37 436 +0.11(+0.31%)
Aug 03, 2023 36.29 36.29 36.23 36.25 979 +0.06(+0.18%)
Aug 02, 2023 36.66 36.66 36.19 36.19 844 -0.85(-2.31%)
Aug 01, 2023 36.94 37.05 36.94 37.05 1,149 -0.68(-1.81%)
Jul 31, 2023 37.73 37.73 37.73 37.73 315 +0.13(+0.34%)
Jul 28, 2023 37.71 37.71 37.60 37.60 119 +0.72(+1.96%)
Jul 27, 2023 36.87 36.87 36.87 36.87 311 -1.26(-3.30%)
Jul 26, 2023 38.11 38.13 38.11 38.13 373 +0.12(+0.31%)
Jul 25, 2023 38.07 38.07 37.96 38.02 345 +1.05(+2.85%)
Jul 24, 2023 37.02 37.02 36.96 36.96 400 -0.46(-1.24%)
Jul 21, 2023 37.71 37.71 37.32 37.43 1,795 -0.73(-1.91%)
Jul 20, 2023 38.15 38.15 38.15 38.15 113 -0.18(-0.46%)
Jul 19, 2023 38.46 38.46 38.33 38.33 184 -0.26(-0.68%)
Jul 18, 2023 38.54 38.59 38.54 38.59 147 +0.16(+0.43%)
Jul 17, 2023 38.19 38.49 38.19 38.43 1,111 -0.15(-0.38%)
Jul 14, 2023 38.69 38.69 38.58 38.58 272 -0.52(-1.34%)
Jul 13, 2023 39.13 39.13 39.10 39.10 894 +0.85(+2.22%)
Jul 12, 2023 38.14 38.25 38.14 38.25 245 +0.77(+2.05%)
Jul 11, 2023 37.48 37.48 37.48 37.48 20 +0.61(+1.66%)
Jul 10, 2023 36.87 36.87 36.87 36.87 121 +0.17(+0.45%)
Jul 07, 2023 36.79 36.79 36.71 36.71 124 +0.57(+1.57%)
Jul 06, 2023 36.14 36.14 36.14 36.14 109 -0.94(-2.54%)
Jul 05, 2023 37.09 37.09 37.08 37.08 251 -0.08(-0.21%)
Jul 03, 2023 37.13 37.16 37.13 37.16 240 +0.71(+1.94%)
Jun 30, 2023 36.45 36.45 36.45 36.45 102 +0.48(+1.33%)
Jun 29, 2023 35.97 35.98 35.97 35.98 1,014 +0.03(+0.09%)
Jun 28, 2023 35.96 35.96 35.94 35.94 300 -0.63(-1.72%)
Jun 27, 2023 36.57 36.57 36.57 36.57 270 +0.25(+0.69%)
Jun 26, 2023 36.32 36.32 36.32 36.32 345 +0.19(+0.53%)
Jun 23, 2023 34.61 36.24 34.61 36.13 3,582 -0.93(-2.51%)
Jun 22, 2023 37.11 37.11 37.06 37.06 157 -0.23(-0.61%)
Jun 21, 2023 37.37 37.37 37.29 37.29 1,139 -0.34(-0.89%)
Jun 20, 2023 37.62 37.62 37.62 37.62 79 -0.79(-2.06%)
Jun 16, 2023 38.53 38.68 38.41 38.41 3,598 +0.21(+0.55%)
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.