Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 31.52 | 0.08 | 0.25% | 31.50 | 31.53 | 31.50 | 2,550 |
| May 16 2024 | 31.44 | 0.05 | 0.16% | 31.42 | 31.45 | 31.42 | 1,800 |
| May 15 2024 | 31.39 | 0.08 | 0.26% | 31.33 | 31.41 | 31.33 | 1,055 |
| May 14 2024 | 31.31 | 0.02 | 0.06% | 31.26 | 31.32 | 31.25 | 2,475 |
| May 13 2024 | 31.29 | -0.06 | -0.19% | 31.41 | 31.41 | 31.28 | 8,575 |
| May 10 2024 | 31.35 | 0.05 | 0.16% | 31.40 | 31.40 | 31.34 | 3,524 |
| May 09 2024 | 31.30 | 0.21 | 0.68% | 31.29 | 31.32 | 31.29 | 1,700 |
| May 08 2024 | 31.09 | 0.18 | 0.58% | 30.98 | 31.10 | 30.98 | 4,007 |
| May 07 2024 | 30.91 | 0.09 | 0.29% | 30.85 | 30.96 | 30.85 | 8,690 |
| May 06 2024 | 30.82 | 0.24 | 0.78% | 30.72 | 30.84 | 30.72 | 5,435 |
| May 03 2024 | 30.58 | 0.08 | 0.26% | 30.50 | 30.58 | 30.50 | 5,575 |
| May 02 2024 | 30.50 | 0.02 | 0.07% | 30.48 | 30.60 | 30.47 | 5,901 |
| May 01 2024 | 30.48 | -0.06 | -0.20% | 30.40 | 30.61 | 30.39 | 2,218 |
| Apr 30 2024 | 30.54 | -0.13 | -0.42% | 30.69 | 30.69 | 30.53 | 2,100 |
| Apr 29 2024 | 30.67 | 0.05 | 0.16% | 30.68 | 30.68 | 30.60 | 2,100 |
| Apr 26 2024 | 30.62 | 0.00 | 0.00% | 30.62 | 30.62 | 30.62 | 0 |
| Apr 25 2024 | 30.62 | -0.14 | -0.46% | 30.55 | 30.64 | 30.55 | 3,100 |
| Apr 24 2024 | 30.76 | -0.03 | -0.10% | 30.73 | 30.76 | 30.66 | 3,243 |
| Apr 23 2024 | 30.79 | 0.12 | 0.39% | 30.79 | 30.80 | 30.79 | 1,500 |
| Apr 22 2024 | 30.67 | 0.15 | 0.49% | 30.57 | 30.71 | 30.57 | 3,800 |
| Apr 19 2024 | 30.52 | 0.22 | 0.73% | 30.48 | 30.53 | 30.45 | 5,628 |
| Apr 18 2024 | 30.30 | 0.05 | 0.17% | 30.25 | 30.30 | 30.23 | 1,300 |
| Apr 17 2024 | 30.25 | 0.04 | 0.13% | 30.30 | 30.30 | 30.13 | 9,700 |
| Apr 16 2024 | 30.21 | -0.18 | -0.59% | 30.23 | 30.33 | 30.18 | 4,654 |
| Apr 15 2024 | 30.39 | -0.14 | -0.46% | 30.61 | 30.61 | 30.34 | 2,400 |
| Apr 12 2024 | 30.53 | -0.30 | -0.97% | 30.77 | 30.77 | 30.46 | 4,001 |
| Apr 11 2024 | 30.83 | -0.12 | -0.39% | 30.89 | 30.94 | 30.75 | 3,174 |
| Apr 10 2024 | 30.95 | -0.22 | -0.71% | 30.92 | 30.95 | 30.85 | 9,245 |
| Apr 09 2024 | 31.17 | 0.08 | 0.26% | 31.09 | 31.17 | 31.09 | 736 |
| Apr 08 2024 | 31.09 | -0.02 | -0.06% | 31.07 | 31.11 | 31.07 | 900 |
| Apr 05 2024 | 31.11 | 0.15 | 0.48% | 31.01 | 31.20 | 30.92 | 8,927 |
| Apr 04 2024 | 30.96 | -0.21 | -0.67% | 30.96 | 30.96 | 30.90 | 2,629 |
| Apr 03 2024 | 31.17 | -0.06 | -0.19% | 31.16 | 31.23 | 31.14 | 2,819 |
| Apr 02 2024 | 31.23 | -0.22 | -0.70% | 31.15 | 31.24 | 31.15 | 1,500 |
| Apr 01 2024 | 31.45 | -0.06 | -0.19% | 31.40 | 31.45 | 31.38 | 1,086 |
| Mar 28 2024 | 31.51 | 0.16 | 0.51% | 31.54 | 31.55 | 31.51 | 2,686 |
| Mar 27 2024 | 31.35 | 0.29 | 0.93% | 31.22 | 31.35 | 31.22 | 800 |
| Mar 26 2024 | 31.06 | -0.05 | -0.16% | 31.03 | 31.14 | 31.03 | 1,195 |
| Mar 25 2024 | 31.11 | -0.10 | -0.32% | 31.13 | 31.13 | 31.09 | 3,644 |
| Mar 22 2024 | 31.21 | -0.12 | -0.38% | 31.22 | 31.22 | 31.15 | 1,597 |
| Mar 21 2024 | 31.33 | 0.16 | 0.51% | 31.40 | 31.40 | 31.31 | 1,600 |
| Mar 20 2024 | 31.17 | 0.09 | 0.29% | 31.10 | 31.17 | 31.09 | 1,500 |
| Mar 19 2024 | 31.08 | 0.09 | 0.29% | 31.11 | 31.11 | 31.08 | 700 |
| Mar 18 2024 | 30.99 | -0.04 | -0.13% | 30.97 | 31.03 | 30.97 | 1,400 |
| Mar 15 2024 | 31.03 | 0.01 | 0.03% | 30.95 | 31.05 | 30.95 | 3,456 |
| Mar 14 2024 | 31.02 | -0.18 | -0.58% | 31.00 | 31.04 | 30.95 | 5,500 |
| Mar 13 2024 | 31.20 | 0.06 | 0.19% | 31.22 | 31.25 | 31.19 | 5,957 |
| Mar 12 2024 | 31.14 | 0.03 | 0.10% | 31.16 | 31.19 | 31.10 | 6,100 |
| Mar 11 2024 | 31.11 | 0.08 | 0.26% | 30.98 | 31.11 | 30.98 | 4,537 |
| Mar 08 2024 | 31.03 | -0.03 | -0.10% | 31.02 | 31.06 | 31.02 | 2,117 |
| Mar 07 2024 | 31.06 | 0.14 | 0.45% | 31.05 | 31.08 | 31.01 | 1,292 |
| Mar 06 2024 | 30.92 | 0.10 | 0.32% | 31.00 | 31.01 | 30.90 | 2,600 |
| Mar 05 2024 | 30.82 | 0.03 | 0.10% | 30.83 | 30.91 | 30.78 | 3,600 |
| Mar 04 2024 | 30.79 | -0.04 | -0.13% | 30.75 | 30.83 | 30.74 | 12,100 |
| Mar 01 2024 | 30.83 | 0.18 | 0.59% | 30.71 | 30.84 | 30.71 | 7,617 |
| Feb 29 2024 | 30.65 | 0.08 | 0.26% | 30.66 | 30.67 | 30.65 | 6,004 |
| Feb 28 2024 | 30.57 | -0.05 | -0.16% | 30.58 | 30.64 | 30.57 | 2,325 |
| Feb 27 2024 | 30.62 | -0.02 | -0.07% | 30.62 | 30.62 | 30.56 | 1,860 |
| Feb 26 2024 | 30.64 | -0.25 | -0.81% | 30.71 | 30.71 | 30.59 | 5,287 |
| Feb 23 2024 | 30.89 | 0.10 | 0.32% | 30.85 | 30.92 | 30.85 | 2,431 |
| Feb 22 2024 | 30.79 | 0.23 | 0.75% | 30.69 | 30.81 | 30.62 | 2,100 |
| Feb 21 2024 | 30.56 | 0.05 | 0.16% | 30.53 | 30.56 | 30.46 | 1,600 |
