Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 37.41 37.41 37.41 37.41 81 -0.55(-1.44%)
Apr 29, 2024 37.95 37.95 37.95 37.95 67 +0.16(+0.42%)
Apr 26, 2024 37.79 37.79 37.79 37.79 100 +0.85(+2.31%)
Apr 25, 2024 36.50 36.94 36.50 36.94 222 -0.04(-0.10%)
Apr 24, 2024 36.97 36.97 36.97 36.97 125 +0.04(+0.11%)
Apr 23, 2024 36.71 36.93 36.71 36.93 346 +0.52(+1.41%)
Apr 22, 2024 36.28 36.42 36.06 36.42 621 +0.35(+0.98%)
Apr 19, 2024 36.31 36.31 36.07 36.07 911 -0.76(-2.07%)
Apr 18, 2024 37.01 37.11 36.83 36.83 837 -0.22(-0.59%)
Apr 17, 2024 37.35 37.35 37.05 37.05 374 -0.35(-0.93%)
Apr 16, 2024 37.40 37.40 37.37 37.39 417 +0.02(+0.05%)
Apr 15, 2024 38.05 38.05 37.37 37.37 1,584 -0.54(-1.43%)
Apr 12, 2024 38.04 38.04 37.92 37.92 602 -0.57(-1.48%)
Apr 11, 2024 38.49 38.49 38.49 38.49 267 +0.52(+1.36%)
Apr 10, 2024 37.97 37.97 37.97 37.97 39 -0.11(-0.28%)
Apr 09, 2024 38.08 38.08 38.08 38.08 65 -0.05(-0.12%)
Apr 08, 2024 38.13 38.13 38.12 38.12 855 -0.01(-0.03%)
Apr 05, 2024 38.07 38.13 38.07 38.13 210 +0.48(+1.28%)
Apr 04, 2024 38.39 38.39 37.65 37.65 1,059 -0.58(-1.52%)
Apr 03, 2024 38.23 38.23 38.23 38.23 80 +0.06(+0.15%)
Apr 02, 2024 38.08 38.17 38.08 38.17 228 -0.30(-0.78%)
Apr 01, 2024 38.50 38.50 38.38 38.48 560 -0.01(-0.03%)
Mar 28, 2024 38.47 38.49 38.47 38.49 1,088 +0.04(+0.10%)
Mar 27, 2024 38.45 38.45 38.45 38.45 153 +0.09(+0.24%)
Mar 26, 2024 38.36 38.36 38.36 38.36 29 -0.14(-0.35%)
Mar 25, 2024 38.49 38.49 38.49 38.49 136 -0.11(-0.28%)
Mar 22, 2024 38.60 38.60 38.60 38.60 105 +0.14(+0.35%)
Mar 21, 2024 38.62 38.62 38.47 38.47 4,944 +0.06(+0.17%)
Mar 20, 2024 38.40 38.40 38.40 38.40 65 +0.30(+0.79%)
Mar 19, 2024 37.84 38.10 37.84 38.10 172 +0.21(+0.55%)
Mar 18, 2024 38.11 38.11 37.90 37.90 188 +0.39(+1.04%)
Mar 15, 2024 37.51 37.51 37.51 37.51 100 -0.46(-1.21%)
Mar 14, 2024 37.97 37.97 37.97 37.97 12 -0.05(-0.12%)
Mar 13, 2024 38.09 38.09 38.01 38.01 191 -0.18(-0.46%)
Mar 12, 2024 37.77 38.19 37.77 38.19 251 +0.75(+2.01%)
Mar 11, 2024 37.49 37.49 37.44 37.44 273 -0.20(-0.52%)
Mar 08, 2024 37.64 37.64 37.64 37.64 100 -0.46(-1.21%)
Mar 07, 2024 38.10 38.10 38.10 38.10 28 +0.53(+1.40%)
Mar 06, 2024 37.55 37.65 37.55 37.57 590 +0.17(+0.45%)
Mar 05, 2024 37.41 37.41 37.41 37.41 93 -0.43(-1.15%)
Mar 04, 2024 37.84 37.84 37.84 37.84 273 -0.14(-0.38%)
Mar 01, 2024 37.98 37.98 37.98 37.98 100 +0.38(+1.01%)
Feb 29, 2024 37.61 37.61 37.61 37.61 244 +0.40(+1.07%)
Feb 28, 2024 37.21 37.21 37.21 37.21 79 -0.18(-0.49%)
Feb 27, 2024 37.45 37.45 37.39 37.39 404 -0.08(-0.22%)
Feb 26, 2024 37.55 37.56 37.48 37.48 925 -0.06(-0.15%)
Feb 23, 2024 37.79 37.79 37.53 37.53 901 +0.00(+0.00%)
Feb 22, 2024 37.53 37.53 37.53 37.53 85 +1.28(+3.53%)
Feb 21, 2024 36.25 36.25 36.25 36.25 6 +0.04(+0.11%)
Feb 20, 2024 36.57 36.57 36.06 36.21 481 -0.53(-1.44%)
Feb 16, 2024 36.80 36.92 36.74 36.74 637 -0.14(-0.39%)
Feb 15, 2024 36.88 36.88 36.88 36.88 116 -0.01(-0.01%)
Feb 14, 2024 36.89 36.89 36.89 36.89 37 +0.42(+1.16%)
Feb 13, 2024 36.40 36.47 36.35 36.47 1,315 -0.47(-1.27%)
Feb 12, 2024 37.22 37.22 36.93 36.93 447 -0.21(-0.57%)
Feb 09, 2024 37.13 37.15 37.13 37.15 172 +0.49(+1.33%)
Feb 08, 2024 36.66 36.66 36.66 36.66 376 +0.03(+0.07%)
Feb 07, 2024 36.35 36.63 36.35 36.63 341 +0.43(+1.19%)
Feb 06, 2024 36.40 36.40 36.20 36.20 397 -0.09(-0.25%)
Feb 05, 2024 36.12 36.29 36.12 36.29 615 +0.14(+0.38%)
Feb 02, 2024 36.16 36.16 36.16 36.16 100 +0.63(+1.77%)
Feb 01, 2024 35.37 35.53 35.37 35.53 279 +0.46(+1.31%)
Jan 31, 2024 35.24 35.24 35.07 35.07 302 -0.70(-1.96%)
Jan 30, 2024 35.93 35.93 35.77 35.77 682 -0.04(-0.10%)
Jan 29, 2024 35.81 35.81 35.81 35.81 47 +0.34(+0.96%)
Jan 26, 2024 35.47 35.47 35.47 35.47 157 -0.01(-0.02%)
Jan 25, 2024 35.46 35.47 35.46 35.47 249 -0.06(-0.18%)
Jan 24, 2024 35.54 35.54 35.54 35.54 2 +0.15(+0.43%)
Jan 23, 2024 35.18 35.39 35.18 35.39 1,413 +0.14(+0.39%)
Jan 22, 2024 35.40 35.40 35.25 35.25 2,628 +0.06(+0.18%)
Jan 19, 2024 35.03 35.18 35.03 35.18 134 +0.49(+1.41%)
Jan 18, 2024 34.60 34.70 34.50 34.70 331 +0.34(+0.99%)
Jan 17, 2024 34.31 34.36 34.31 34.36 344 -0.13(-0.38%)
Jan 16, 2024 34.62 34.62 34.49 34.49 774 +0.00(+0.00%)
Jan 12, 2024 34.48 34.49 34.48 34.49 2,328 -0.00(-0.01%)
Jan 11, 2024 34.39 34.49 34.39 34.49 738 +0.04(+0.13%)
Jan 10, 2024 34.44 34.44 34.44 34.44 44 +0.26(+0.77%)
Jan 09, 2024 34.18 34.18 34.18 34.18 52 +0.07(+0.22%)
Jan 08, 2024 34.11 34.11 34.11 34.11 59 +0.63(+1.88%)
Jan 05, 2024 33.48 33.48 33.48 33.48 100 +0.02(+0.05%)
Jan 04, 2024 33.46 33.46 33.46 33.46 41 -0.14(-0.42%)
Jan 03, 2024 33.60 33.60 33.60 33.60 75 -0.15(-0.45%)
Jan 02, 2024 33.66 33.75 33.66 33.75 234 -0.29(-0.86%)
Dec 29, 2023 34.04 34.04 34.04 34.04 100 -0.08(-0.23%)
Dec 28, 2023 34.22 34.22 34.12 34.12 110 -0.00(-0.01%)
Dec 27, 2023 34.13 34.13 34.13 34.13 25 +0.04(+0.11%)
Dec 26, 2023 34.07 34.16 34.07 34.09 1,158 +0.13(+0.39%)
Dec 22, 2023 33.96 33.96 33.96 33.96 100 +0.04(+0.13%)
Dec 21, 2023 33.91 33.91 33.91 33.91 16 +0.30(+0.90%)
Dec 20, 2023 33.85 33.85 33.61 33.61 270 -0.39(-1.14%)
Dec 19, 2023 34.00 34.00 34.00 34.00 15 +0.09(+0.27%)
Dec 18, 2023 33.91 33.91 33.91 33.91 92 +0.24(+0.71%)
Dec 15, 2023 33.67 33.67 33.67 33.67 100 -0.02(-0.05%)
Dec 14, 2023 33.69 33.69 33.69 33.69 510 -0.02(-0.06%)
Dec 13, 2023 33.71 33.73 33.71 33.71 294 +0.37(+1.10%)
Dec 12, 2023 33.34 33.34 33.34 33.34 29 +0.14(+0.43%)
Dec 11, 2023 33.19 33.19 33.19 33.19 34 -0.09(-0.26%)
Dec 08, 2023 33.31 33.31 33.28 33.28 231 +0.17(+0.52%)
Dec 07, 2023 33.13 33.13 33.11 33.11 930 +0.34(+1.03%)
Dec 06, 2023 32.77 32.77 32.77 32.77 10 -0.17(-0.51%)
Dec 05, 2023 32.94 32.94 32.94 32.94 11 +0.10(+0.32%)
Dec 04, 2023 32.83 32.83 32.83 32.83 54 -0.25(-0.77%)
Dec 01, 2023 33.09 33.09 33.09 33.09 100 +0.07(+0.21%)
Nov 30, 2023 33.02 33.02 33.02 33.02 43 +0.03(+0.09%)
Nov 29, 2023 33.08 33.08 32.99 32.99 211 -0.11(-0.33%)
Nov 28, 2023 33.09 33.10 33.06 33.10 366 +0.05(+0.14%)
Nov 27, 2023 33.05 33.05 33.05 33.05 204 -0.04(-0.11%)
Nov 24, 2023 33.12 33.12 33.09 33.09 383 -0.05(-0.15%)
Nov 22, 2023 33.26 33.26 33.11 33.13 1,485 +0.08(+0.25%)
Nov 21, 2023 33.05 33.05 33.05 33.05 67 -0.03(-0.09%)
Nov 20, 2023 33.08 33.08 33.08 33.08 201 +0.25(+0.76%)
Nov 17, 2023 32.77 32.83 32.77 32.83 439 +0.00(+0.01%)
Nov 16, 2023 32.80 32.83 32.79 32.83 1,012 -0.02(-0.06%)
Nov 15, 2023 32.84 32.85 32.80 32.85 713 +0.07(+0.21%)
Nov 14, 2023 32.78 32.78 32.78 32.78 56 +0.47(+1.44%)
Nov 13, 2023 32.32 32.32 32.32 32.32 11 +0.04(+0.12%)
Nov 10, 2023 31.82 32.28 31.82 32.28 2,592 +0.54(+1.69%)
Nov 09, 2023 31.74 31.74 31.74 31.74 42 -0.32(-1.01%)
Nov 08, 2023 32.07 32.07 32.07 32.07 39 +0.10(+0.30%)
Nov 07, 2023 31.97 31.97 31.97 31.97 4 +0.11(+0.34%)
Nov 06, 2023 31.86 31.86 31.86 31.86 5 +0.14(+0.45%)
Nov 03, 2023 31.72 31.72 31.72 31.72 100 +0.19(+0.61%)
Nov 02, 2023 31.52 31.52 31.52 31.52 34 +0.59(+1.92%)
Nov 01, 2023 30.96 30.96 30.93 30.93 100 +0.39(+1.29%)
Oct 31, 2023 30.54 30.54 30.54 30.54 4 +0.08(+0.28%)
Oct 30, 2023 30.45 30.45 30.45 30.45 1 +0.38(+1.27%)
Oct 27, 2023 30.07 30.07 30.07 30.07 0 -0.16(-0.54%)
Oct 26, 2023 30.23 30.23 30.23 30.23 0 -0.51(-1.67%)
Oct 25, 2023 30.75 30.75 30.75 30.75 3 -0.59(-1.89%)
Oct 24, 2023 31.34 31.34 31.34 31.34 78 +0.26(+0.83%)
Oct 23, 2023 31.08 31.08 31.08 31.08 1 -0.01(-0.04%)
Oct 20, 2023 31.10 31.10 31.10 31.10 0 -0.42(-1.34%)
Oct 19, 2023 31.52 31.52 31.52 31.52 12 -0.29(-0.91%)
Oct 18, 2023 31.81 31.81 31.81 31.81 79 -0.38(-1.20%)
Oct 17, 2023 32.19 32.19 32.19 32.19 0 -0.12(-0.38%)
Oct 16, 2023 32.31 32.31 32.31 32.31 11 +0.36(+1.13%)
Oct 13, 2023 31.95 31.95 31.95 31.95 0 -0.16(-0.50%)
Oct 12, 2023 32.11 32.11 32.11 32.11 25 -0.11(-0.33%)
Oct 11, 2023 32.22 32.22 32.22 32.22 0 +0.19(+0.58%)
Oct 10, 2023 32.03 32.03 32.03 32.03 0 +0.13(+0.41%)
Oct 09, 2023 31.90 31.90 31.90 31.90 7 +0.17(+0.52%)
Oct 06, 2023 31.74 31.74 31.74 31.74 0 +0.41(+1.30%)
Oct 05, 2023 31.33 31.33 31.33 31.33 32 -0.04(-0.12%)
Oct 04, 2023 31.37 31.37 31.37 31.37 44 +0.34(+1.10%)
Oct 03, 2023 31.03 31.03 31.03 31.03 47 -0.44(-1.39%)
Oct 02, 2023 31.46 31.46 31.46 31.46 22 +0.16(+0.51%)
Sep 29, 2023 31.30 31.30 31.30 31.30 100 -0.12(-0.37%)
Sep 28, 2023 31.42 31.42 31.42 31.42 9 +0.22(+0.71%)
Sep 27, 2023 31.20 31.20 31.20 31.20 0 +0.07(+0.22%)
Sep 26, 2023 31.13 31.13 31.13 31.13 20 -0.39(-1.24%)
Sep 25, 2023 31.52 31.52 31.52 31.52 28 +0.14(+0.45%)
Sep 22, 2023 31.38 31.38 31.38 31.38 100 -0.06(-0.19%)
Sep 21, 2023 31.44 31.44 31.44 31.44 3 -0.55(-1.73%)
Sep 20, 2023 31.99 31.99 31.99 31.99 3 -0.37(-1.14%)
Sep 19, 2023 32.36 32.36 32.36 32.36 4 -0.07(-0.22%)
Sep 18, 2023 32.43 32.43 32.43 32.43 2 +0.01(+0.04%)
Sep 15, 2023 32.42 32.42 32.42 32.42 100 -0.52(-1.58%)
Sep 14, 2023 32.94 32.94 32.94 32.94 0 +0.22(+0.68%)
Sep 13, 2023 32.72 32.72 32.72 32.72 5 +0.12(+0.37%)
Sep 12, 2023 32.60 32.60 32.60 32.60 2 -0.16(-0.49%)
Sep 11, 2023 32.76 32.76 32.76 32.76 25 +0.25(+0.78%)
Sep 08, 2023 32.50 32.50 32.50 32.50 0 +0.04(+0.12%)
Sep 07, 2023 32.47 32.47 32.47 32.47 5 -0.06(-0.19%)
Sep 06, 2023 32.53 32.53 32.53 32.53 33 -0.34(-1.02%)
Sep 05, 2023 32.86 32.86 32.86 32.86 27 +0.00(+0.01%)
Sep 01, 2023 32.86 32.86 32.86 32.86 100 -0.00(-0.01%)
Aug 31, 2023 32.86 32.86 32.86 32.86 7 +0.00(+0.01%)
Aug 30, 2023 32.86 32.86 32.86 32.86 4 +0.17(+0.52%)
Aug 29, 2023 32.69 32.69 32.69 32.69 2 +0.55(+1.72%)
Aug 28, 2023 32.14 32.14 32.14 32.14 62 +0.17(+0.54%)
Aug 25, 2023 31.97 31.97 31.97 31.97 100 +0.19(+0.59%)
Aug 24, 2023 31.78 31.78 31.78 31.78 14 -0.42(-1.29%)
Aug 23, 2023 32.20 32.20 32.20 32.20 0 +0.36(+1.14%)
Aug 22, 2023 31.83 31.83 31.83 31.83 44 -0.08(-0.26%)
Aug 21, 2023 31.92 31.92 31.92 31.92 39 +0.43(+1.36%)
Aug 18, 2023 31.49 31.49 31.49 31.49 100 -0.08(-0.27%)
Aug 17, 2023 31.57 31.57 31.57 31.57 181 -0.15(-0.48%)
Aug 16, 2023 31.73 31.73 31.73 31.73 125 -0.24(-0.75%)
Aug 15, 2023 31.97 31.97 31.97 31.97 18 -0.26(-0.82%)
Aug 14, 2023 32.23 32.23 32.23 32.23 49 +0.30(+0.94%)
Aug 11, 2023 31.93 31.93 31.93 31.93 100 -0.08(-0.26%)
Aug 10, 2023 32.01 32.01 32.01 32.01 10 +0.03(+0.08%)
Aug 09, 2023 31.99 31.99 31.99 31.99 152 -0.24(-0.75%)
Aug 08, 2023 32.23 32.23 32.23 32.23 117 -0.05(-0.15%)
Aug 07, 2023 32.28 32.28 32.28 32.28 8 +0.27(+0.84%)
Aug 04, 2023 32.01 32.01 32.01 32.01 0 -0.21(-0.65%)
Aug 03, 2023 32.22 32.22 32.22 32.22 15 -0.00(-0.01%)
Aug 02, 2023 32.22 32.22 32.22 32.22 7 -0.52(-1.60%)
Aug 01, 2023 32.75 32.75 32.75 32.75 13 -0.07(-0.22%)
Jul 31, 2023 32.82 32.82 32.82 32.82 24 +0.03(+0.10%)
Jul 28, 2023 32.79 32.79 32.79 32.79 100 +0.41(+1.27%)
Jul 27, 2023 32.45 32.46 32.38 32.38 504 -0.14(-0.44%)
Jul 26, 2023 32.52 32.52 32.52 32.52 16 -0.05(-0.15%)
Jul 25, 2023 32.57 32.57 32.57 32.57 191 +0.17(+0.52%)
Jul 24, 2023 32.40 32.40 32.40 32.40 84 +0.17(+0.52%)
Jul 21, 2023 32.23 32.23 32.23 32.23 100 +0.01(+0.04%)
Jul 20, 2023 32.22 32.22 32.22 32.22 5 -0.37(-1.15%)
Jul 19, 2023 32.59 32.59 32.59 32.59 101 +0.01(+0.03%)
Jul 18, 2023 32.66 32.66 32.58 32.58 323 +0.26(+0.80%)
Jul 17, 2023 32.29 32.32 32.29 32.32 718 +0.19(+0.59%)
Jul 14, 2023 32.14 32.14 32.14 32.14 100 +0.06(+0.20%)
Jul 13, 2023 32.07 32.07 32.07 32.07 46 +0.40(+1.28%)
Jul 12, 2023 31.67 31.67 31.67 31.67 5 +0.27(+0.85%)
Jul 11, 2023 31.31 31.40 31.31 31.40 460 +0.14(+0.46%)
Jul 10, 2023 31.26 31.26 31.26 31.26 100 -0.11(-0.34%)
Jul 07, 2023 31.36 31.36 31.36 31.36 100 -0.15(-0.46%)
Jul 06, 2023 31.51 31.51 31.51 31.51 7 -0.25(-0.78%)
Jul 05, 2023 31.81 31.81 31.75 31.75 724 +0.00(+0.01%)
Jul 03, 2023 31.75 31.75 31.75 31.75 111 +0.03(+0.08%)
Jun 30, 2023 31.73 31.73 31.73 31.73 100 +0.48(+1.53%)
Jun 29, 2023 31.25 31.25 31.25 31.25 67 +0.10(+0.33%)
Jun 28, 2023 31.15 31.15 31.15 31.15 23 -0.04(-0.11%)
Jun 27, 2023 31.18 31.18 31.18 31.18 14 +0.32(+1.04%)
Jun 26, 2023 30.86 30.86 30.86 30.86 28 -0.32(-1.03%)
Jun 23, 2023 31.18 31.18 31.18 31.18 100 -0.33(-1.05%)
Jun 22, 2023 31.51 31.51 31.51 31.51 3 +0.26(+0.82%)
Jun 21, 2023 31.26 31.26 31.26 31.26 8 -0.24(-0.75%)
Jun 20, 2023 31.50 31.51 31.50 31.50 3,045 -0.03(-0.09%)
Jun 16, 2023 31.52 31.52 31.52 31.52 100 -0.11(-0.36%)
Jun 15, 2023 31.64 31.64 31.64 31.64 8 +0.39(+1.24%)
Jun 14, 2023 31.25 31.25 31.25 31.25 63 -0.00(-0.01%)
Jun 13, 2023 31.29 31.29 31.25 31.25 451 +0.24(+0.77%)
Jun 12, 2023 31.01 31.01 31.01 31.01 85 +0.27(+0.87%)
Jun 09, 2023 30.75 30.75 30.75 30.75 100 +0.08(+0.27%)
Jun 08, 2023 30.66 30.66 30.66 30.66 126 +0.28(+0.93%)
Jun 07, 2023 30.38 30.38 30.38 30.38 6 -0.34(-1.11%)
Jun 06, 2023 30.72 30.72 30.72 30.72 109 -0.00(-0.01%)
Jun 05, 2023 30.73 30.73 30.73 30.73 263 -0.01(-0.02%)
Jun 02, 2023 30.73 30.73 30.73 30.73 100 +0.39(+1.28%)
Jun 01, 2023 30.34 30.34 30.34 30.34 9 +0.35(+1.17%)
May 31, 2023 29.99 29.99 29.99 29.99 18 -0.21(-0.68%)
May 30, 2023 30.20 30.20 30.20 30.20 7 -0.02(-0.06%)
May 26, 2023 30.22 30.22 30.22 30.22 100 +0.39(+1.31%)
May 25, 2023 29.83 29.83 29.83 29.83 0 +0.54(+1.86%)
May 24, 2023 29.28 29.28 29.28 29.28 0 -0.19(-0.64%)
May 23, 2023 29.47 29.47 29.47 29.47 36 -0.31(-1.05%)
May 22, 2023 29.86 29.86 29.79 29.79 1,402 -0.02(-0.08%)
May 19, 2023 29.81 29.81 29.81 29.81 100 +0.01(+0.04%)
May 18, 2023 29.80 29.80 29.80 29.80 159 +0.30(+1.03%)
May 17, 2023 29.50 29.50 29.50 29.50 51 +0.33(+1.13%)
May 16, 2023 29.16 29.16 29.16 29.16 0 -0.05(-0.16%)
May 15, 2023 29.21 29.21 29.21 29.21 21 +0.02(+0.05%)
May 12, 2023 29.20 29.20 29.20 29.20 100 -0.03(-0.10%)
May 11, 2023 29.22 29.22 29.22 29.22 11 +0.05(+0.16%)
May 10, 2023 29.18 29.18 29.18 29.18 41 +0.20(+0.70%)
May 09, 2023 28.98 28.98 28.98 28.98 2 -0.13(-0.44%)
May 08, 2023 29.11 29.11 29.11 29.11 16 +0.06(+0.22%)
May 05, 2023 29.04 29.04 29.04 29.04 100 +0.58(+2.05%)
May 04, 2023 28.46 28.46 28.46 28.46 2 -0.16(-0.56%)
May 03, 2023 28.62 28.62 28.62 28.62 4 -0.18(-0.64%)
May 02, 2023 28.80 28.80 28.80 28.80 58 -0.33(-1.14%)
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.