Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 30.79 31.11 30.79 30.97 54,557 +0.05(+0.16%)
May 21, 2024 31.03 31.05 30.86 30.92 71,935 -0.10(-0.32%)
May 20, 2024 31.08 31.14 31.02 31.02 57,683 -0.09(-0.30%)
May 17, 2024 31.07 31.15 30.94 31.11 38,829 +0.03(+0.11%)
May 16, 2024 31.03 31.16 30.97 31.08 38,726 -0.03(-0.10%)
May 15, 2024 30.92 31.14 30.87 31.11 55,823 +0.32(+1.04%)
May 14, 2024 30.64 30.83 30.57 30.79 39,721 +0.25(+0.82%)
May 13, 2024 30.69 30.75 30.51 30.54 32,278 -0.03(-0.10%)
May 10, 2024 30.45 30.71 30.45 30.57 41,955 +0.15(+0.49%)
May 09, 2024 30.10 30.45 30.09 30.42 57,385 +0.34(+1.13%)
May 08, 2024 30.18 30.18 30.04 30.08 38,672 -0.17(-0.56%)
May 07, 2024 30.12 30.27 30.11 30.25 114,201 +0.24(+0.80%)
May 06, 2024 30.09 30.10 29.91 30.01 77,302 +0.01(+0.03%)
May 03, 2024 30.13 30.14 29.88 30.00 38,741 +0.13(+0.44%)
May 02, 2024 30.04 30.04 29.64 29.87 39,071 +0.02(+0.07%)
May 01, 2024 29.62 30.13 29.57 29.85 54,996 +0.13(+0.44%)
Apr 30, 2024 29.92 29.98 29.72 29.72 54,353 -0.31(-1.03%)
Apr 29, 2024 29.85 30.13 29.79 30.03 44,540 +0.20(+0.68%)
Apr 26, 2024 29.70 29.90 29.57 29.83 67,927 +0.12(+0.39%)
Apr 25, 2024 29.96 30.00 29.61 29.71 31,807 -0.33(-1.10%)
Apr 24, 2024 30.12 30.16 29.93 30.04 58,379 +0.00(+0.00%)
Apr 23, 2024 29.77 30.13 29.77 30.04 25,896 +0.47(+1.59%)
Apr 22, 2024 29.48 29.77 29.40 29.57 88,226 +0.14(+0.48%)
Apr 19, 2024 29.37 29.47 29.32 29.43 123,561 +0.13(+0.44%)
Apr 18, 2024 29.39 29.45 29.23 29.30 79,966 -0.08(-0.27%)
Apr 17, 2024 29.67 29.67 29.37 29.38 48,309 -0.22(-0.74%)
Apr 16, 2024 29.86 29.86 29.58 29.60 179,248 -0.18(-0.60%)
Apr 15, 2024 30.19 30.21 29.71 29.78 45,229 -0.16(-0.53%)
Apr 12, 2024 30.30 30.30 29.84 29.94 118,535 -0.53(-1.74%)
Apr 11, 2024 30.71 30.71 30.39 30.47 70,148 -0.15(-0.49%)
Apr 10, 2024 30.65 30.74 30.52 30.62 35,756 -0.44(-1.42%)
Apr 09, 2024 30.83 31.06 30.83 31.06 40,739 +0.31(+1.01%)
Apr 08, 2024 30.78 30.88 30.68 30.75 62,182 -0.03(-0.10%)
Apr 05, 2024 30.58 30.89 30.56 30.78 50,861 +0.24(+0.79%)
Apr 04, 2024 31.10 31.19 30.51 30.54 64,738 -0.33(-1.07%)
Apr 03, 2024 30.88 31.05 30.81 30.87 66,057 -0.07(-0.23%)
Apr 02, 2024 31.15 31.24 30.80 30.94 67,063 -0.54(-1.72%)
Apr 01, 2024 31.83 31.83 31.38 31.48 66,509 -0.31(-0.98%)
Mar 28, 2024 31.83 31.90 31.79 31.79 66,248 +0.01(+0.03%)
Mar 27, 2024 31.55 31.80 31.55 31.78 51,672 +0.50(+1.60%)
Mar 26, 2024 31.33 31.39 31.28 31.28 80,547 -0.03(-0.10%)
Mar 25, 2024 31.41 31.51 31.25 31.31 63,367 -0.08(-0.25%)
Mar 22, 2024 31.56 31.56 31.28 31.39 63,042 -0.08(-0.25%)
Mar 21, 2024 31.46 31.60 31.46 31.47 99,222 +0.10(+0.32%)
Mar 20, 2024 31.31 31.40 31.20 31.37 44,953 -0.06(-0.19%)
Mar 19, 2024 31.17 31.45 31.17 31.43 45,049 +0.21(+0.67%)
Mar 18, 2024 31.25 31.39 31.14 31.22 74,877 +0.05(+0.15%)
Mar 15, 2024 31.07 31.22 31.00 31.17 51,266 -0.10(-0.32%)
Mar 14, 2024 31.44 31.48 31.04 31.27 64,018 -0.23(-0.73%)
Mar 13, 2024 31.63 31.78 31.42 31.50 36,305 -0.14(-0.44%)
Mar 12, 2024 31.55 31.67 31.48 31.64 105,919 +0.05(+0.16%)
Mar 11, 2024 31.50 31.69 31.42 31.59 76,390 +0.02(+0.06%)
Mar 08, 2024 31.62 31.76 31.56 31.57 57,438 +0.00(+0.00%)
Mar 07, 2024 31.43 31.63 31.42 31.57 54,643 +0.34(+1.09%)
Mar 06, 2024 31.12 31.34 31.01 31.23 49,411 +0.27(+0.87%)
Mar 05, 2024 31.23 31.29 30.90 30.96 94,875 -0.21(-0.67%)
Mar 04, 2024 31.07 31.23 31.07 31.17 96,736 +0.03(+0.10%)
Mar 01, 2024 30.84 31.17 30.70 31.14 231,951 +0.33(+1.07%)
Feb 29, 2024 31.08 31.08 30.79 30.81 55,958 -0.22(-0.71%)
Feb 28, 2024 31.10 31.19 30.93 31.03 113,239 -0.11(-0.36%)
Feb 27, 2024 31.10 31.20 31.02 31.15 121,155 +0.02(+0.07%)
Feb 26, 2024 31.29 31.40 31.12 31.12 46,754 -0.20(-0.64%)
Feb 23, 2024 31.27 31.44 31.27 31.32 188,807 +0.11(+0.35%)
Feb 22, 2024 30.95 31.31 30.85 31.21 69,995 +0.29(+0.95%)
Feb 21, 2024 30.71 30.92 30.64 30.92 41,862 +0.09(+0.31%)
Feb 20, 2024 30.71 30.95 30.71 30.82 126,879 +0.03(+0.10%)
Feb 16, 2024 30.87 31.09 30.73 30.79 50,985 -0.03(-0.10%)
Feb 15, 2024 30.59 30.86 30.59 30.82 33,716 +0.28(+0.92%)
Feb 14, 2024 30.38 30.57 30.33 30.55 47,038 +0.37(+1.22%)
Feb 13, 2024 30.30 30.53 29.99 30.18 88,872 -0.51(-1.66%)
Feb 12, 2024 30.43 30.68 30.38 30.68 79,047 +0.19(+0.62%)
Feb 09, 2024 30.53 30.59 30.36 30.50 60,451 -0.03(-0.10%)
Feb 08, 2024 30.51 30.57 30.33 30.53 147,259 -0.09(-0.28%)
Feb 07, 2024 30.78 30.81 30.57 30.61 152,652 -0.08(-0.27%)
Feb 06, 2024 30.38 30.76 30.28 30.69 281,227 +0.46(+1.52%)
Feb 05, 2024 30.25 30.38 30.21 30.24 190,891 -0.02(-0.07%)
Feb 02, 2024 30.30 30.42 30.11 30.26 80,311 -0.17(-0.56%)
Feb 01, 2024 30.13 30.43 29.93 30.43 49,878 +0.40(+1.33%)
Jan 31, 2024 30.33 30.44 30.03 30.03 52,063 -0.13(-0.43%)
Jan 30, 2024 30.14 30.25 30.07 30.16 146,976 -0.04(-0.13%)
Jan 29, 2024 29.83 30.21 29.83 30.20 64,812 +0.30(+1.00%)
Jan 26, 2024 29.94 30.07 29.85 29.90 59,243 +0.14(+0.47%)
Jan 25, 2024 29.72 29.78 29.48 29.76 145,073 +0.14(+0.47%)
Jan 24, 2024 30.06 30.11 29.61 29.62 75,051 -0.31(-1.03%)
Jan 23, 2024 30.07 30.14 29.75 29.93 133,269 -0.08(-0.27%)
Jan 22, 2024 29.90 30.16 29.90 30.01 146,969 +0.18(+0.60%)
Jan 19, 2024 29.82 29.89 29.62 29.83 71,296 +0.02(+0.07%)
Jan 18, 2024 29.61 29.82 29.46 29.81 92,029 +0.10(+0.34%)
Jan 17, 2024 29.74 30.18 29.57 29.71 139,277 -0.17(-0.57%)
Jan 16, 2024 29.95 29.95 29.81 29.88 294,674 -0.20(-0.66%)
Jan 12, 2024 30.30 30.40 30.05 30.08 133,996 -0.15(-0.50%)
Jan 11, 2024 30.27 30.33 30.06 30.23 212,075 -0.11(-0.36%)
Jan 10, 2024 30.17 30.36 29.99 30.34 144,576 +0.15(+0.50%)
Jan 09, 2024 30.07 30.51 30.07 30.19 213,485 -0.02(-0.07%)
Jan 08, 2024 29.78 30.21 29.78 30.21 106,545 +0.38(+1.27%)
Jan 05, 2024 29.69 30.00 29.57 29.83 112,160 +0.04(+0.13%)
Jan 04, 2024 29.56 29.85 29.56 29.79 164,041 +0.22(+0.74%)
Jan 03, 2024 30.07 30.07 29.57 29.57 143,832 -0.57(-1.89%)
Jan 02, 2024 29.61 30.25 29.59 30.14 127,227 +0.40(+1.34%)
Dec 29, 2023 29.74 29.85 29.64 29.74 75,214 -0.07(-0.23%)
Dec 28, 2023 29.76 29.94 29.76 29.81 98,870 +0.04(+0.13%)
Dec 27, 2023 29.67 29.77 29.65 29.77 80,438 +0.07(+0.24%)
Dec 26, 2023 29.56 29.77 29.46 29.70 90,580 +0.15(+0.51%)
Dec 22, 2023 29.46 29.66 29.40 29.55 121,858 +0.17(+0.58%)
Dec 21, 2023 29.12 29.42 29.12 29.38 103,285 +0.45(+1.55%)
Dec 20, 2023 29.32 29.40 28.92 28.93 85,446 -0.46(-1.56%)
Dec 19, 2023 29.08 29.39 29.08 29.39 171,834 +0.37(+1.27%)
Dec 18, 2023 29.10 29.15 28.91 29.02 109,552 +0.04(+0.14%)
Dec 15, 2023 29.19 29.23 28.88 28.98 90,483 -0.30(-1.02%)
Dec 14, 2023 29.28 29.45 29.17 29.28 222,881 +0.18(+0.62%)
Dec 13, 2023 28.27 29.10 28.25 29.10 84,378 +0.79(+2.78%)
Dec 12, 2023 28.14 28.37 28.05 28.31 91,005 +0.20(+0.71%)
Dec 11, 2023 27.89 28.13 27.89 28.11 94,524 +0.30(+1.08%)
Dec 08, 2023 27.79 27.86 27.69 27.81 53,032 -0.01(-0.04%)
Dec 07, 2023 27.81 27.85 27.66 27.82 305,274 +0.10(+0.36%)
Dec 06, 2023 27.71 27.86 27.68 27.72 212,633 +0.04(+0.14%)
Dec 05, 2023 27.73 27.76 27.56 27.68 83,184 -0.19(-0.66%)
Dec 04, 2023 27.67 27.89 27.67 27.87 343,104 +0.10(+0.34%)
Dec 01, 2023 27.39 27.78 27.36 27.77 301,786 +0.30(+1.09%)
Nov 30, 2023 27.22 27.49 27.13 27.47 54,904 +0.25(+0.93%)
Nov 29, 2023 27.21 27.47 27.19 27.22 59,058 +0.02(+0.08%)
Nov 28, 2023 27.27 27.35 27.10 27.20 90,655 -0.15(-0.54%)
Nov 27, 2023 27.41 27.50 27.32 27.34 63,828 -0.17(-0.62%)
Nov 24, 2023 27.44 27.53 27.40 27.51 52,513 +0.12(+0.44%)
Nov 22, 2023 27.30 27.46 27.30 27.39 79,275 +0.20(+0.73%)
Nov 21, 2023 27.13 27.29 27.10 27.19 68,370 +0.18(+0.66%)
Nov 20, 2023 26.70 27.07 26.42 27.01 121,898 +0.22(+0.82%)
Nov 17, 2023 26.95 27.04 26.71 26.79 81,191 -0.08(-0.30%)
Nov 16, 2023 26.85 26.98 26.72 26.87 101,044 +0.13(+0.48%)
Nov 15, 2023 26.57 26.91 26.57 26.74 100,206 +0.19(+0.71%)
Nov 14, 2023 26.39 26.72 26.39 26.56 207,523 +0.46(+1.76%)
Nov 13, 2023 26.02 26.20 26.02 26.10 67,468 +0.07(+0.27%)
Nov 10, 2023 25.83 26.03 25.63 26.03 78,752 +0.24(+0.93%)
Nov 09, 2023 26.27 26.34 25.76 25.79 80,666 -0.47(-1.78%)
Nov 08, 2023 26.58 26.61 26.17 26.26 219,144 -0.17(-0.64%)
Nov 07, 2023 26.36 26.52 26.34 26.43 144,700 +0.00(+0.00%)
Nov 06, 2023 26.52 26.58 26.38 26.43 70,146 -0.01(-0.04%)
Nov 03, 2023 26.12 26.54 26.12 26.44 98,531 +0.51(+1.96%)
Nov 02, 2023 25.57 25.96 25.46 25.93 106,113 +0.38(+1.48%)
Nov 01, 2023 25.39 25.62 25.26 25.55 80,647 +0.10(+0.39%)
Oct 31, 2023 25.27 25.45 25.23 25.45 86,657 +0.23(+0.91%)
Oct 30, 2023 25.34 25.35 24.95 25.22 134,380 -0.04(-0.16%)
Oct 27, 2023 25.69 25.74 25.21 25.26 77,521 -0.36(-1.40%)
Oct 26, 2023 25.70 25.82 25.62 25.62 62,101 -0.34(-1.31%)
Oct 25, 2023 26.22 26.22 25.79 25.96 54,978 -0.39(-1.48%)
Oct 24, 2023 26.28 26.48 26.23 26.35 63,548 -0.01(-0.04%)
Oct 23, 2023 26.42 26.54 26.32 26.36 51,597 -0.12(-0.45%)
Oct 20, 2023 26.59 26.68 26.48 26.48 42,008 -0.16(-0.60%)
Oct 19, 2023 26.78 26.99 26.55 26.63 99,607 -0.18(-0.67%)
Oct 18, 2023 27.10 27.10 26.81 26.81 48,093 -0.29(-1.07%)
Oct 17, 2023 26.96 27.27 26.86 27.10 37,537 +0.01(+0.04%)
Oct 16, 2023 26.92 27.23 26.90 27.09 86,611 +0.19(+0.70%)
Oct 13, 2023 26.69 26.96 26.69 26.90 107,632 +0.21(+0.78%)
Oct 12, 2023 27.23 27.24 26.66 26.69 359,308 -0.46(-1.69%)
Oct 11, 2023 27.47 27.57 27.03 27.15 70,515 -0.43(-1.55%)
Oct 10, 2023 27.33 27.70 27.26 27.58 45,493 +0.27(+0.99%)
Oct 09, 2023 27.18 27.34 27.02 27.31 137,073 +0.05(+0.18%)
Oct 06, 2023 27.02 27.39 26.90 27.26 93,101 +0.18(+0.66%)
Oct 05, 2023 27.10 27.14 26.81 27.08 42,690 +0.02(+0.07%)
Oct 04, 2023 26.92 27.12 26.72 27.06 188,495 +0.17(+0.63%)
Oct 03, 2023 27.05 27.12 26.84 26.89 73,499 -0.29(-1.06%)
Oct 02, 2023 27.28 27.28 26.99 27.18 169,644 -0.13(-0.47%)
Sep 29, 2023 27.62 27.68 27.31 27.31 115,164 -0.18(-0.65%)
Sep 28, 2023 27.33 27.58 27.33 27.49 256,269 +0.18(+0.66%)
Sep 27, 2023 27.52 27.55 27.10 27.31 176,599 -0.09(-0.33%)
Sep 26, 2023 27.54 27.59 27.38 27.40 54,878 -0.22(-0.79%)
Sep 25, 2023 27.38 27.62 27.51 27.62 76,502 +0.18(+0.65%)
Sep 22, 2023 27.61 27.64 27.44 27.44 132,210 -0.14(-0.51%)
Sep 21, 2023 27.86 27.88 27.57 27.58 62,776 -0.36(-1.28%)
Sep 20, 2023 28.11 28.22 27.94 27.94 42,937 -0.09(-0.32%)
Sep 19, 2023 27.93 28.09 27.87 28.03 83,189 +0.01(+0.04%)
Sep 18, 2023 28.07 28.18 27.98 28.02 42,937 -0.12(-0.43%)
Sep 15, 2023 28.19 28.41 28.10 28.14 55,928 -0.19(-0.67%)
Sep 14, 2023 28.41 28.43 28.20 28.33 52,885 +0.12(+0.43%)
Sep 13, 2023 28.05 28.27 28.05 28.21 60,267 +0.06(+0.21%)
Sep 12, 2023 28.17 28.23 28.08 28.15 148,001 -0.11(-0.39%)
Sep 11, 2023 28.20 28.37 28.15 28.26 40,047 +0.16(+0.57%)
Sep 08, 2023 28.23 28.25 28.03 28.10 79,360 -0.12(-0.43%)
Sep 07, 2023 28.31 28.43 28.21 28.22 46,991 -0.17(-0.59%)
Sep 06, 2023 28.40 28.48 28.22 28.39 90,135 -0.08(-0.28%)
Sep 05, 2023 28.99 29.00 28.47 28.47 48,227 -0.49(-1.68%)
Sep 01, 2023 29.01 29.14 28.87 28.96 56,826 +0.07(+0.24%)
Aug 31, 2023 29.26 29.35 28.89 28.89 41,059 -0.37(-1.27%)
Aug 30, 2023 29.21 29.39 29.21 29.26 51,884 +0.05(+0.18%)
Aug 29, 2023 28.98 29.21 28.91 29.21 83,366 +0.32(+1.10%)
Aug 28, 2023 28.78 28.93 28.73 28.89 46,747 +0.20(+0.69%)
Aug 25, 2023 28.70 28.80 28.47 28.69 54,158 +0.09(+0.31%)
Aug 24, 2023 28.73 28.89 28.54 28.60 44,907 -0.16(-0.55%)
Aug 23, 2023 28.87 28.90 28.74 28.76 97,533 +0.06(+0.21%)
Aug 22, 2023 28.78 28.79 28.63 28.70 43,971 -0.05(-0.18%)
Aug 21, 2023 28.61 28.78 28.61 28.75 37,765 +0.14(+0.49%)
Aug 18, 2023 28.63 28.69 28.56 28.61 61,833 -0.11(-0.38%)
Aug 17, 2023 28.93 29.01 28.68 28.72 69,756 -0.30(-1.03%)
Aug 16, 2023 29.37 29.37 29.01 29.02 96,816 -0.36(-1.22%)
Aug 15, 2023 29.42 29.53 29.32 29.38 85,941 -0.17(-0.57%)
Aug 14, 2023 29.52 29.57 29.43 29.55 72,451 +0.00(+0.00%)
Aug 11, 2023 29.48 29.58 29.36 29.55 67,490 +0.11(+0.37%)
Aug 10, 2023 29.58 29.83 29.40 29.44 90,032 -0.04(-0.14%)
Aug 09, 2023 29.51 29.65 29.43 29.48 118,732 -0.06(-0.20%)
Aug 08, 2023 29.57 29.58 29.28 29.54 219,332 +0.02(+0.07%)
Aug 07, 2023 29.43 29.56 29.36 29.52 65,920 +0.21(+0.71%)
Aug 04, 2023 29.43 29.57 29.23 29.31 80,902 -0.10(-0.34%)
Aug 03, 2023 29.61 29.61 29.38 29.41 38,513 -0.20(-0.67%)
Aug 02, 2023 29.58 29.74 29.51 29.61 176,310 -0.03(-0.10%)
Aug 01, 2023 29.66 29.78 29.53 29.63 67,109 -0.11(-0.37%)
Jul 31, 2023 30.01 30.06 29.70 29.75 61,088 -0.28(-0.93%)
Jul 28, 2023 30.05 30.20 29.77 30.02 54,826 +0.07(+0.23%)
Jul 27, 2023 30.39 30.44 29.92 29.95 118,085 -0.30(-0.99%)
Jul 26, 2023 30.22 30.32 30.07 30.25 89,714 -0.08(-0.28%)
Jul 25, 2023 30.08 30.43 30.06 30.34 53,949 +0.04(+0.15%)
Jul 24, 2023 30.49 30.55 30.25 30.29 101,955 -0.14(-0.46%)
Jul 21, 2023 30.15 30.49 30.09 30.43 91,316 +0.25(+0.82%)
Jul 20, 2023 29.96 30.27 29.95 30.18 105,088 +0.32(+1.07%)
Jul 19, 2023 29.75 30.07 29.74 29.86 412,615 +0.19(+0.66%)
Jul 18, 2023 29.63 29.78 29.51 29.67 266,183 +0.02(+0.08%)
Jul 17, 2023 29.80 29.85 29.51 29.64 80,474 -0.10(-0.33%)
Jul 14, 2023 29.60 29.82 29.60 29.74 60,404 +0.16(+0.54%)
Jul 13, 2023 29.52 29.64 29.52 29.58 139,097 +0.08(+0.28%)
Jul 12, 2023 29.64 29.64 29.46 29.50 69,398 +0.07(+0.23%)
Jul 11, 2023 29.26 29.46 29.26 29.43 180,861 +0.14(+0.49%)
Jul 10, 2023 28.97 29.36 28.97 29.29 124,144 +0.32(+1.11%)
Jul 07, 2023 29.20 29.20 28.95 28.97 200,426 -0.19(-0.64%)
Jul 06, 2023 29.28 29.28 29.06 29.15 56,073 -0.23(-0.80%)
Jul 05, 2023 29.24 29.41 28.97 29.39 62,554 -0.02(-0.06%)
Jul 03, 2023 29.31 29.41 29.31 29.41 46,074 -0.25(-0.84%)
Jun 30, 2023 29.39 29.69 29.39 29.66 76,854 +0.35(+1.20%)
Jun 29, 2023 29.07 29.31 29.03 29.31 111,724 +0.27(+0.92%)
Jun 28, 2023 28.98 29.06 28.98 29.04 83,346 -0.05(-0.16%)
Jun 27, 2023 29.14 29.14 28.96 29.08 62,745 -0.07(-0.24%)
Jun 26, 2023 29.13 29.15 28.86 29.15 48,687 -0.06(-0.20%)
Jun 23, 2023 29.33 29.33 29.15 29.21 32,458 -0.12(-0.41%)
Jun 22, 2023 29.31 29.34 29.12 29.33 112,779 +0.13(+0.44%)
Jun 21, 2023 29.09 29.25 29.05 29.21 205,209 -0.03(-0.10%)
Jun 20, 2023 29.28 29.35 29.04 29.23 90,048 -0.13(-0.46%)
Jun 16, 2023 29.22 29.54 29.22 29.37 61,757 +0.10(+0.33%)
Jun 15, 2023 28.72 29.28 28.72 29.27 55,928 +0.47(+1.63%)
Jun 14, 2023 28.84 29.07 28.80 28.80 44,704 -0.16(-0.55%)
Jun 13, 2023 28.72 28.97 28.72 28.96 57,861 +0.24(+0.83%)
Jun 12, 2023 28.39 28.72 28.39 28.72 139,791 +0.11(+0.39%)
Jun 09, 2023 28.48 29.67 28.31 28.61 58,404 +0.14(+0.50%)
Jun 08, 2023 28.36 28.47 28.35 28.47 152,424 +0.03(+0.11%)
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.