Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 40.09 40.09 40.09 40.09 8 -0.66(-1.62%)
Apr 29, 2024 40.75 40.75 40.75 40.75 0 -0.19(-0.46%)
Apr 26, 2024 40.94 40.94 40.94 40.94 100 +0.79(+1.96%)
Apr 25, 2024 40.15 40.15 40.15 40.15 6 -0.26(-0.65%)
Apr 24, 2024 40.41 40.41 40.41 40.41 8 -0.03(-0.06%)
Apr 23, 2024 40.44 40.44 40.44 40.44 2 +0.68(+1.70%)
Apr 22, 2024 39.76 39.76 39.76 39.76 4 +0.37(+0.94%)
Apr 19, 2024 39.92 39.92 39.38 39.39 498 -0.99(-2.45%)
Apr 18, 2024 40.69 40.69 40.38 40.38 303 -0.23(-0.56%)
Apr 17, 2024 40.91 40.91 40.52 40.61 406 -0.47(-1.15%)
Apr 16, 2024 41.08 41.19 41.07 41.08 542 +0.23(+0.57%)
Apr 15, 2024 41.49 41.49 40.85 40.85 1,043 -0.60(-1.45%)
Apr 12, 2024 41.49 41.49 41.45 41.45 365 -0.65(-1.56%)
Apr 11, 2024 42.10 42.10 42.10 42.10 15 +0.52(+1.25%)
Apr 10, 2024 41.58 41.58 41.58 41.58 4 -0.15(-0.36%)
Apr 09, 2024 41.74 41.74 41.74 41.74 5 -0.10(-0.24%)
Apr 08, 2024 41.83 41.83 41.83 41.83 159 -0.06(-0.14%)
Apr 05, 2024 41.89 41.89 41.89 41.89 100 +0.76(+1.85%)
Apr 04, 2024 41.13 41.13 41.13 41.13 47 -0.57(-1.37%)
Apr 03, 2024 41.70 41.70 41.70 41.70 75 +0.17(+0.42%)
Apr 02, 2024 41.34 41.53 41.34 41.53 1,144 -0.35(-0.83%)
Apr 01, 2024 41.88 41.88 41.88 41.88 13 -0.01(-0.02%)
Mar 28, 2024 41.89 41.89 41.89 41.89 100 +0.02(+0.04%)
Mar 27, 2024 41.87 41.87 41.87 41.87 57 -0.07(-0.17%)
Mar 26, 2024 41.94 41.94 41.94 41.94 12 -0.09(-0.21%)
Mar 25, 2024 42.03 42.03 42.03 42.03 52 -0.24(-0.57%)
Mar 22, 2024 42.27 42.27 42.27 42.27 100 +0.07(+0.16%)
Mar 21, 2024 42.32 42.32 42.20 42.20 1,060 +0.39(+0.92%)
Mar 20, 2024 41.81 41.81 41.81 41.81 11 +0.46(+1.12%)
Mar 19, 2024 41.32 41.35 41.32 41.35 337 +0.30(+0.72%)
Mar 18, 2024 41.30 41.30 41.05 41.05 601 +0.24(+0.58%)
Mar 15, 2024 40.85 40.85 40.79 40.82 332 -0.41(-0.99%)
Mar 14, 2024 41.32 41.32 41.23 41.23 405 +0.07(+0.18%)
Mar 13, 2024 41.15 41.15 41.15 41.15 79 -0.17(-0.40%)
Mar 12, 2024 41.32 41.32 41.32 41.32 5 +0.81(+2.00%)
Mar 11, 2024 40.41 40.51 40.41 40.51 241 -0.33(-0.81%)
Mar 08, 2024 40.84 40.84 40.84 40.84 100 -0.63(-1.51%)
Mar 07, 2024 41.50 41.50 41.46 41.46 305 +0.79(+1.95%)
Mar 06, 2024 40.67 40.67 40.67 40.67 6 +0.27(+0.68%)
Mar 05, 2024 40.40 40.40 40.40 40.40 2 -0.70(-1.71%)
Mar 04, 2024 41.10 41.10 41.10 41.10 0 -0.07(-0.18%)
Mar 01, 2024 40.85 41.17 40.82 41.17 842 +0.54(+1.34%)
Feb 29, 2024 40.63 40.63 40.63 40.63 1 +0.35(+0.87%)
Feb 28, 2024 40.28 40.28 40.28 40.28 3 -0.18(-0.45%)
Feb 27, 2024 40.38 40.46 40.38 40.46 1,165 -0.08(-0.20%)
Feb 26, 2024 40.54 40.54 40.54 40.54 6 -0.08(-0.20%)
Feb 23, 2024 40.91 40.91 40.62 40.62 893 -0.07(-0.16%)
Feb 22, 2024 40.69 40.69 40.69 40.69 13 +1.36(+3.45%)
Feb 21, 2024 39.33 39.33 39.33 39.33 7 +0.06(+0.14%)
Feb 20, 2024 39.27 39.27 39.27 39.27 3 -0.38(-0.96%)
Feb 16, 2024 39.65 39.65 39.65 39.65 100 -0.24(-0.60%)
Feb 15, 2024 39.89 39.89 39.89 39.89 29 +0.06(+0.14%)
Feb 14, 2024 39.83 39.83 39.83 39.83 27 +0.51(+1.29%)
Feb 13, 2024 39.33 39.33 39.33 39.33 11 -0.60(-1.51%)
Feb 12, 2024 39.93 39.93 39.93 39.93 53 -0.32(-0.80%)
Feb 09, 2024 40.25 40.25 40.25 40.25 0 +0.48(+1.20%)
Feb 08, 2024 39.77 39.77 39.77 39.77 37 +0.04(+0.10%)
Feb 07, 2024 39.74 39.74 39.74 39.74 22 +0.58(+1.48%)
Feb 06, 2024 39.16 39.16 39.16 39.16 15 -0.07(-0.18%)
Feb 05, 2024 39.23 39.23 39.23 39.23 2 +0.01(+0.04%)
Feb 02, 2024 39.22 39.22 39.22 39.22 0 +0.86(+2.25%)
Feb 01, 2024 38.35 38.35 38.35 38.35 65 +0.50(+1.31%)
Jan 31, 2024 37.86 37.86 37.86 37.86 100 -0.61(-1.59%)
Jan 30, 2024 38.47 38.47 38.47 38.47 2 -0.13(-0.33%)
Jan 29, 2024 38.27 38.59 38.27 38.59 322 +0.45(+1.17%)
Jan 26, 2024 38.23 38.23 38.15 38.15 580 +0.00(+0.01%)
Jan 25, 2024 38.14 38.14 38.14 38.14 0 +0.10(+0.27%)
Jan 24, 2024 38.04 38.04 38.04 38.04 20 +0.39(+1.03%)
Jan 23, 2024 37.44 37.65 37.44 37.65 582 +0.16(+0.42%)
Jan 22, 2024 37.55 37.55 37.49 37.49 103 +0.18(+0.48%)
Jan 19, 2024 37.31 37.31 37.31 37.31 0 +0.59(+1.60%)
Jan 18, 2024 36.73 36.73 36.73 36.73 20 +0.48(+1.32%)
Jan 17, 2024 36.16 36.25 36.16 36.25 107 -0.06(-0.15%)
Jan 16, 2024 36.31 36.31 36.31 36.31 3 -0.02(-0.05%)
Jan 12, 2024 36.33 36.33 36.33 36.33 100 +0.07(+0.19%)
Jan 11, 2024 36.17 36.26 36.16 36.26 510 +0.16(+0.44%)
Jan 10, 2024 36.10 36.10 36.10 36.10 2 +0.46(+1.30%)
Jan 09, 2024 35.67 35.67 35.63 35.63 274 +0.13(+0.36%)
Jan 08, 2024 35.50 35.50 35.50 35.50 22 +0.65(+1.85%)
Jan 05, 2024 34.86 34.86 34.86 34.86 122 +0.05(+0.14%)
Jan 04, 2024 34.81 34.81 34.81 34.81 15 -0.11(-0.30%)
Jan 03, 2024 34.91 34.91 34.91 34.91 6 -0.30(-0.85%)
Jan 02, 2024 35.21 35.21 35.21 35.21 57 -0.63(-1.77%)
Dec 29, 2023 35.85 35.85 35.85 35.85 100 -0.10(-0.28%)
Dec 28, 2023 35.95 35.95 35.95 35.95 0 +0.03(+0.09%)
Dec 27, 2023 35.94 35.94 35.92 35.92 156 +0.00(+0.00%)
Dec 26, 2023 35.92 35.92 35.92 35.92 4 +0.11(+0.30%)
Dec 22, 2023 35.87 35.87 35.81 35.81 156 -0.06(-0.18%)
Dec 21, 2023 35.87 35.87 35.87 35.87 2 +0.34(+0.95%)
Dec 20, 2023 35.53 35.53 35.53 35.53 14 -0.46(-1.28%)
Dec 19, 2023 35.99 35.99 35.99 35.99 147 +0.11(+0.31%)
Dec 18, 2023 35.88 35.88 35.88 35.88 108 +0.31(+0.88%)
Dec 15, 2023 35.57 35.57 35.57 35.57 100 +0.30(+0.85%)
Dec 14, 2023 35.27 35.27 35.27 35.27 2 -0.18(-0.52%)
Dec 13, 2023 35.45 35.45 35.45 35.45 1 +0.34(+0.97%)
Dec 12, 2023 35.11 35.11 35.11 35.11 2 +0.43(+1.24%)
Dec 11, 2023 34.68 34.68 34.68 34.68 2 +0.30(+0.87%)
Dec 08, 2023 34.39 34.39 34.39 34.39 101 +0.21(+0.61%)
Dec 07, 2023 34.18 34.18 34.18 34.18 3 +0.39(+1.15%)
Dec 06, 2023 33.79 33.79 33.79 33.79 32 -0.22(-0.65%)
Dec 05, 2023 34.01 34.01 34.01 34.01 3 +0.08(+0.23%)
Dec 04, 2023 33.88 33.93 33.87 33.93 744 -0.33(-0.96%)
Dec 01, 2023 34.26 34.26 34.26 34.26 101 +0.09(+0.28%)
Nov 30, 2023 34.17 34.17 34.17 34.17 3 -0.02(-0.06%)
Nov 29, 2023 34.19 34.19 34.19 34.19 4 -0.05(-0.14%)
Nov 28, 2023 34.23 34.23 34.23 34.23 1 -0.09(-0.27%)
Nov 27, 2023 34.33 34.33 34.33 34.33 2 -0.10(-0.29%)
Nov 24, 2023 34.43 34.43 34.43 34.43 101 -0.03(-0.09%)
Nov 22, 2023 34.46 34.46 34.46 34.46 101 +0.17(+0.50%)
Nov 21, 2023 34.29 34.29 34.29 34.29 17 -0.08(-0.24%)
Nov 20, 2023 34.20 34.37 34.20 34.37 414 +0.38(+1.13%)
Nov 17, 2023 33.99 33.99 33.99 33.99 101 +0.07(+0.22%)
Nov 16, 2023 33.91 33.91 33.91 33.91 3 +0.17(+0.50%)
Nov 15, 2023 33.74 33.74 33.74 33.74 1 -0.09(-0.25%)
Nov 14, 2023 33.83 33.83 33.83 33.83 24 +0.52(+1.57%)
Nov 13, 2023 33.31 33.31 33.31 33.31 3 +0.01(+0.03%)
Nov 10, 2023 33.30 33.30 33.30 33.30 101 +0.75(+2.30%)
Nov 09, 2023 32.55 32.55 32.55 32.55 9 -0.13(-0.41%)
Nov 08, 2023 32.68 32.68 32.68 32.68 0 +0.16(+0.50%)
Nov 07, 2023 32.52 32.52 32.52 32.52 18 +0.22(+0.70%)
Nov 06, 2023 32.29 32.29 32.29 32.29 6 +0.17(+0.52%)
Nov 03, 2023 32.12 32.12 32.12 32.12 101 +0.34(+1.07%)
Nov 02, 2023 31.78 31.78 31.78 31.78 25 +0.56(+1.80%)
Nov 01, 2023 31.24 31.24 31.22 31.22 150 +0.54(+1.75%)
Oct 31, 2023 30.69 30.69 30.69 30.69 34 +0.08(+0.27%)
Oct 30, 2023 30.60 30.60 30.60 30.60 0 +0.49(+1.63%)
Oct 27, 2023 30.11 30.11 30.11 30.11 101 +0.10(+0.32%)
Oct 26, 2023 30.24 30.28 30.02 30.02 609 -0.43(-1.41%)
Oct 25, 2023 30.45 30.45 30.45 30.45 3 -0.58(-1.88%)
Oct 24, 2023 31.03 31.03 31.03 31.03 4 +0.31(+1.00%)
Oct 23, 2023 30.72 30.72 30.72 30.72 1 +0.11(+0.34%)
Oct 20, 2023 30.62 30.72 30.62 30.62 267 -0.47(-1.51%)
Oct 19, 2023 31.09 31.09 31.09 31.09 2 -0.15(-0.48%)
Oct 18, 2023 31.24 31.24 31.24 31.24 63 -0.57(-1.78%)
Oct 17, 2023 31.80 31.80 31.80 31.80 11 -0.03(-0.11%)
Oct 16, 2023 31.84 31.84 31.84 31.84 3 +0.37(+1.16%)
Oct 13, 2023 31.47 31.47 31.47 31.47 101 -0.35(-1.12%)
Oct 12, 2023 32.08 32.08 31.83 31.83 305 -0.06(-0.20%)
Oct 11, 2023 31.89 31.89 31.89 31.89 52 +0.18(+0.57%)
Oct 10, 2023 31.74 31.74 31.71 31.71 163 +0.22(+0.68%)
Oct 09, 2023 31.49 31.49 31.49 31.49 2 +0.05(+0.16%)
Oct 06, 2023 31.44 31.44 31.44 31.44 0 +0.53(+1.71%)
Oct 05, 2023 30.91 30.91 30.91 30.91 4 -0.09(-0.28%)
Oct 04, 2023 31.00 31.00 31.00 31.00 0 +0.47(+1.55%)
Oct 03, 2023 30.83 30.85 30.53 30.53 3,640 -0.53(-1.72%)
Oct 02, 2023 31.06 31.06 31.06 31.06 0 +0.21(+0.68%)
Sep 29, 2023 30.85 30.85 30.85 30.85 0 -0.09(-0.30%)
Sep 28, 2023 30.94 30.94 30.94 30.94 1 +0.38(+1.23%)
Sep 27, 2023 30.57 30.57 30.57 30.57 1 +0.08(+0.28%)
Sep 26, 2023 30.48 30.48 30.48 30.48 79 -0.45(-1.47%)
Sep 25, 2023 30.94 30.94 30.94 30.94 3 +0.13(+0.42%)
Sep 22, 2023 30.81 30.81 30.81 30.81 0 +0.10(+0.31%)
Sep 21, 2023 30.71 30.71 30.71 30.71 0 -0.60(-1.91%)
Sep 20, 2023 31.31 31.31 31.31 31.31 188 -0.40(-1.26%)
Sep 19, 2023 31.71 31.71 31.71 31.71 0 -0.07(-0.21%)
Sep 18, 2023 31.79 31.79 31.78 31.78 102 +0.12(+0.37%)
Sep 15, 2023 31.66 31.66 31.66 31.66 0 -0.54(-1.69%)
Sep 14, 2023 32.23 32.23 32.20 32.20 172 +0.25(+0.79%)
Sep 13, 2023 31.95 31.95 31.95 31.95 25 +0.07(+0.22%)
Sep 12, 2023 31.88 31.88 31.88 31.88 0 -0.27(-0.85%)
Sep 11, 2023 32.16 32.16 32.16 32.16 3 +0.20(+0.64%)
Sep 08, 2023 31.95 31.95 31.95 31.95 0 +0.01(+0.04%)
Sep 07, 2023 31.94 31.94 31.94 31.94 23 -0.21(-0.64%)
Sep 06, 2023 32.15 32.15 32.15 32.15 0 -0.17(-0.52%)
Sep 05, 2023 32.31 32.31 32.31 32.31 4 -0.04(-0.14%)
Sep 01, 2023 32.36 32.36 32.36 32.36 0 +0.06(+0.18%)
Aug 31, 2023 32.30 32.30 32.30 32.30 0 -0.01(-0.04%)
Aug 30, 2023 32.31 32.31 32.31 32.31 0 +0.19(+0.60%)
Aug 29, 2023 32.14 32.14 32.12 32.12 307 +0.51(+1.62%)
Aug 28, 2023 31.61 31.61 31.61 31.61 0 +0.23(+0.74%)
Aug 25, 2023 31.38 31.38 31.38 31.38 0 +0.22(+0.71%)
Aug 24, 2023 31.16 31.16 31.16 31.16 6 -0.53(-1.67%)
Aug 23, 2023 31.68 31.68 31.68 31.68 10 +0.37(+1.19%)
Aug 22, 2023 31.31 31.31 31.31 31.31 101 +0.02(+0.07%)
Aug 21, 2023 31.29 31.29 31.29 31.29 3 +0.40(+1.30%)
Aug 18, 2023 30.89 30.89 30.89 30.89 101 -0.15(-0.49%)
Aug 17, 2023 31.04 31.04 31.04 31.04 1 -0.31(-0.98%)
Aug 16, 2023 31.35 31.35 31.35 31.35 0 -0.30(-0.95%)
Aug 15, 2023 31.65 31.65 31.65 31.65 0 -0.23(-0.74%)
Aug 14, 2023 31.88 31.88 31.88 31.88 1 +0.29(+0.91%)
Aug 11, 2023 31.60 31.60 31.60 31.60 101 -0.12(-0.39%)
Aug 10, 2023 31.72 31.72 31.72 31.72 1 +0.04(+0.13%)
Aug 09, 2023 31.68 31.68 31.68 31.68 0 -0.27(-0.86%)
Aug 08, 2023 31.95 31.95 31.95 31.95 1 -0.30(-0.91%)
Aug 07, 2023 32.25 32.25 32.25 32.25 1 +0.37(+1.16%)
Aug 04, 2023 31.88 31.88 31.88 31.88 0 -0.15(-0.48%)
Aug 03, 2023 32.03 32.03 32.03 32.03 0 -0.08(-0.25%)
Aug 02, 2023 32.11 32.11 32.11 32.11 2 -0.68(-2.08%)
Aug 01, 2023 32.80 32.80 32.80 32.80 0 +0.01(+0.04%)
Jul 31, 2023 32.78 32.78 32.78 32.78 0 +0.06(+0.20%)
Jul 28, 2023 32.72 32.72 32.72 32.72 101 +0.43(+1.34%)
Jul 27, 2023 32.29 32.29 32.29 32.29 0 -0.19(-0.60%)
Jul 26, 2023 32.48 32.48 32.48 32.48 2 -0.28(-0.86%)
Jul 25, 2023 32.80 32.80 32.76 32.76 306 +0.32(+0.99%)
Jul 24, 2023 32.44 32.44 32.44 32.44 0 -0.07(-0.21%)
Jul 21, 2023 32.51 32.51 32.51 32.51 101 -0.06(-0.19%)
Jul 20, 2023 32.57 32.57 32.57 32.57 6 -0.55(-1.67%)
Jul 19, 2023 33.12 33.12 33.12 33.12 45 -0.21(-0.63%)
Jul 18, 2023 33.28 33.33 33.28 33.33 185 +0.36(+1.09%)
Jul 17, 2023 32.97 32.97 32.97 32.97 23 +0.34(+1.03%)
Jul 14, 2023 32.64 32.64 32.64 32.64 0 +0.10(+0.31%)
Jul 13, 2023 32.54 32.54 32.54 32.54 6 +0.46(+1.43%)
Jul 12, 2023 32.08 32.08 32.08 32.08 0 +0.38(+1.21%)
Jul 11, 2023 31.69 31.69 31.69 31.69 0 +0.05(+0.16%)
Jul 10, 2023 31.64 31.64 31.64 31.64 3 +0.13(+0.42%)
Jul 07, 2023 31.51 31.51 31.51 31.51 101 -0.10(-0.33%)
Jul 06, 2023 31.61 31.61 31.61 31.61 48 -0.23(-0.73%)
Jul 05, 2023 31.84 31.84 31.84 31.84 0 -0.13(-0.40%)
Jul 03, 2023 31.97 31.97 31.97 31.97 0 -0.10(-0.32%)
Jun 30, 2023 32.07 32.07 32.07 32.07 0 +0.50(+1.59%)
Jun 29, 2023 31.57 31.57 31.57 31.57 11 +0.08(+0.26%)
Jun 28, 2023 31.49 31.49 31.49 31.49 0 +0.01(+0.03%)
Jun 27, 2023 31.48 31.48 31.48 31.48 3 +0.46(+1.48%)
Jun 26, 2023 31.02 31.02 31.02 31.02 1 -0.25(-0.81%)
Jun 23, 2023 31.27 31.27 31.27 31.27 101 -0.23(-0.73%)
Jun 22, 2023 31.51 31.51 31.51 31.51 0 +0.21(+0.68%)
Jun 21, 2023 31.29 31.29 31.29 31.29 0 -0.18(-0.58%)
Jun 20, 2023 31.47 31.47 31.47 31.47 0 -0.08(-0.25%)
Jun 16, 2023 31.55 31.55 31.55 31.55 101 -0.29(-0.91%)
Jun 15, 2023 31.84 31.84 31.84 31.84 0 +0.36(+1.15%)
Jun 14, 2023 31.48 31.48 31.48 31.48 30 +0.09(+0.29%)
Jun 13, 2023 31.39 31.39 31.39 31.39 0 +0.32(+1.03%)
Jun 12, 2023 31.07 31.07 31.07 31.07 2 +0.41(+1.35%)
Jun 09, 2023 30.65 30.65 30.65 30.65 101 +0.04(+0.14%)
Jun 08, 2023 30.61 30.61 30.61 30.61 0 +0.25(+0.81%)
Jun 07, 2023 30.36 30.36 30.36 30.36 0 -0.54(-1.73%)
Jun 06, 2023 30.90 30.90 30.90 30.90 0 -0.00(-0.01%)
Jun 05, 2023 30.90 30.90 30.90 30.90 1,739 -0.01(-0.03%)
Jun 02, 2023 30.91 30.91 30.91 30.91 0 +0.27(+0.89%)
Jun 01, 2023 30.64 30.64 30.64 30.64 0 +0.33(+1.08%)
May 31, 2023 30.31 30.31 30.31 30.31 3 -0.18(-0.59%)
May 30, 2023 30.49 30.49 30.49 30.49 10 -0.03(-0.09%)
May 26, 2023 30.52 30.52 30.52 30.52 0 +0.49(+1.65%)
May 25, 2023 30.02 30.02 30.02 30.02 0 +0.75(+2.57%)
May 24, 2023 29.27 29.27 29.27 29.27 3 -0.29(-0.97%)
May 23, 2023 29.56 29.56 29.56 29.56 0 -0.56(-1.85%)
May 22, 2023 30.12 30.12 30.12 30.12 0 +0.02(+0.06%)
May 19, 2023 30.10 30.10 30.10 30.10 0 -0.09(-0.31%)
May 18, 2023 30.19 30.19 30.19 30.19 0 +0.55(+1.87%)
May 17, 2023 29.63 29.63 29.63 29.63 0 +0.38(+1.29%)
May 16, 2023 29.26 29.26 29.26 29.26 0 -0.03(-0.11%)
May 15, 2023 29.29 29.29 29.29 29.29 0 +0.12(+0.40%)
May 12, 2023 29.17 29.17 29.17 29.17 0 -0.01(-0.04%)
May 11, 2023 29.18 29.18 29.18 29.18 0 -0.07(-0.22%)
May 10, 2023 29.25 29.25 29.25 29.25 0 +0.21(+0.73%)
May 09, 2023 29.04 29.04 29.04 29.04 0 -0.15(-0.51%)
May 08, 2023 29.18 29.18 29.18 29.18 0 +0.05(+0.16%)
May 05, 2023 29.14 29.14 29.14 29.14 101 +0.46(+1.62%)
May 04, 2023 28.67 28.67 28.67 28.67 158 -0.16(-0.55%)
May 03, 2023 28.83 28.83 28.83 28.83 0 -0.14(-0.48%)
May 02, 2023 28.97 28.97 28.97 28.97 0 -0.25(-0.85%)
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.