Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 43.35 43.35 42.94 42.94 220 -0.57(-1.30%)
Apr 29, 2024 43.47 43.50 43.47 43.50 139 +0.26(+0.59%)
Apr 26, 2024 43.25 43.25 43.25 43.25 178 +0.62(+1.46%)
Apr 25, 2024 42.62 42.62 42.62 42.62 117 +0.03(+0.07%)
Apr 24, 2024 42.48 42.59 42.48 42.59 343 +0.10(+0.23%)
Apr 23, 2024 42.47 42.50 42.43 42.50 619 +0.43(+1.01%)
Apr 22, 2024 42.10 42.10 42.07 42.07 281 +0.19(+0.46%)
Apr 19, 2024 41.88 41.88 41.88 41.88 100 -0.21(-0.49%)
Apr 18, 2024 42.09 42.09 42.09 42.09 11 -0.01(-0.01%)
Apr 17, 2024 42.09 42.09 42.09 42.09 18 -0.17(-0.40%)
Apr 16, 2024 42.32 42.36 42.26 42.26 757 -0.28(-0.66%)
Apr 15, 2024 42.54 42.54 42.54 42.54 89 -0.10(-0.24%)
Apr 12, 2024 42.64 42.64 42.64 42.64 100 -0.66(-1.52%)
Apr 11, 2024 43.30 43.30 43.30 43.30 947 +0.25(+0.57%)
Apr 10, 2024 42.94 43.05 42.94 43.05 189 -0.60(-1.37%)
Apr 09, 2024 43.65 43.65 43.65 43.65 14 +0.03(+0.07%)
Apr 08, 2024 43.62 43.62 43.62 43.62 67 +0.16(+0.38%)
Apr 05, 2024 43.46 43.46 43.46 43.46 100 +0.37(+0.86%)
Apr 04, 2024 43.09 43.09 43.09 43.09 27 -0.35(-0.81%)
Apr 03, 2024 43.44 43.44 43.44 43.44 13 +0.29(+0.68%)
Apr 02, 2024 43.15 43.15 43.15 43.15 60 -0.43(-0.99%)
Apr 01, 2024 43.58 43.58 43.58 43.58 40 -0.18(-0.42%)
Mar 28, 2024 43.77 43.77 43.77 43.77 100 -0.11(-0.25%)
Mar 27, 2024 43.88 43.88 43.88 43.88 2 +0.25(+0.58%)
Mar 26, 2024 43.62 43.62 43.62 43.62 71 +0.01(+0.02%)
Mar 25, 2024 43.61 43.61 43.61 43.61 35 -0.16(-0.38%)
Mar 22, 2024 43.78 43.78 43.78 43.78 100 -0.06(-0.13%)
Mar 21, 2024 43.84 43.84 43.84 43.84 18 +0.19(+0.43%)
Mar 20, 2024 43.65 43.65 43.65 43.65 41 +0.67(+1.57%)
Mar 19, 2024 42.98 42.98 42.98 42.98 13 +0.18(+0.42%)
Mar 18, 2024 42.79 42.79 42.79 42.79 10 -0.01(-0.03%)
Mar 15, 2024 42.95 42.95 42.81 42.81 110 -0.05(-0.12%)
Mar 14, 2024 42.86 42.86 42.86 42.86 62 -0.27(-0.62%)
Mar 13, 2024 43.09 43.13 43.05 43.13 481 +0.12(+0.27%)
Mar 12, 2024 42.74 43.01 42.74 43.01 338 +0.27(+0.64%)
Mar 11, 2024 42.70 42.74 42.70 42.74 650 -0.28(-0.65%)
Mar 08, 2024 43.03 43.03 43.02 43.02 283 -0.18(-0.42%)
Mar 07, 2024 43.13 43.20 43.13 43.20 275 +0.57(+1.34%)
Mar 06, 2024 42.68 42.68 42.63 42.63 1,000 +0.43(+1.03%)
Mar 05, 2024 42.40 42.40 42.19 42.19 484 -0.29(-0.68%)
Mar 04, 2024 42.47 42.48 42.47 42.48 504 +0.17(+0.41%)
Mar 01, 2024 42.24 42.31 42.24 42.31 875 +0.31(+0.74%)
Feb 29, 2024 42.00 42.00 42.00 42.00 18 +0.33(+0.80%)
Feb 28, 2024 41.66 41.66 41.66 41.66 3 -0.02(-0.06%)
Feb 27, 2024 41.65 41.69 41.56 41.69 337 +0.10(+0.25%)
Feb 26, 2024 41.59 41.59 41.59 41.59 67 -0.11(-0.25%)
Feb 23, 2024 41.69 41.69 41.69 41.69 100 +0.05(+0.12%)
Feb 22, 2024 41.64 41.64 41.64 41.64 51 +0.64(+1.56%)
Feb 21, 2024 41.00 41.00 41.00 41.00 60 +0.19(+0.48%)
Feb 20, 2024 40.81 40.81 40.81 40.81 16 -0.01(-0.02%)
Feb 16, 2024 40.82 40.82 40.82 40.82 100 -0.07(-0.17%)
Feb 15, 2024 40.89 40.89 40.89 40.89 12 +0.52(+1.29%)
Feb 14, 2024 40.36 40.36 40.36 40.36 7 +0.64(+1.60%)
Feb 13, 2024 39.73 39.73 39.73 39.73 126 -0.79(-1.94%)
Feb 12, 2024 40.51 40.51 40.51 40.51 1 +0.03(+0.07%)
Feb 09, 2024 40.49 40.49 40.49 40.49 146 +0.39(+0.98%)
Feb 08, 2024 40.09 40.09 40.09 40.09 25 +0.04(+0.11%)
Feb 07, 2024 39.84 40.07 39.84 40.05 5,134 +0.31(+0.77%)
Feb 06, 2024 39.74 39.74 39.74 39.74 27 +0.28(+0.71%)
Feb 05, 2024 39.46 39.46 39.46 39.46 76 -0.49(-1.22%)
Feb 02, 2024 39.95 39.95 39.95 39.95 100 -0.13(-0.34%)
Feb 01, 2024 40.09 40.09 40.09 40.09 13 +0.64(+1.62%)
Jan 31, 2024 39.45 39.45 39.45 39.45 12 -0.41(-1.03%)
Jan 30, 2024 39.86 39.86 39.86 39.86 16 +0.10(+0.26%)
Jan 29, 2024 39.39 39.75 39.39 39.75 266 +0.22(+0.56%)
Jan 26, 2024 39.53 39.53 39.53 39.53 100 -0.03(-0.08%)
Jan 25, 2024 39.57 39.57 39.57 39.57 31 +0.18(+0.45%)
Jan 24, 2024 39.64 39.64 39.39 39.39 892 -0.00(-0.01%)
Jan 23, 2024 39.39 39.39 39.39 39.39 23 -0.20(-0.50%)
Jan 22, 2024 39.59 39.59 39.59 39.59 5 +0.26(+0.67%)
Jan 19, 2024 39.33 39.33 39.33 39.33 100 +0.09(+0.22%)
Jan 18, 2024 39.08 39.24 39.08 39.24 120 +0.31(+0.78%)
Jan 17, 2024 38.89 38.94 38.78 38.94 541 -0.38(-0.96%)
Jan 16, 2024 39.31 39.31 39.31 39.31 80 -0.63(-1.59%)
Jan 12, 2024 40.00 40.00 39.95 39.95 189 +0.15(+0.39%)
Jan 11, 2024 39.55 39.79 39.55 39.79 146 +0.04(+0.09%)
Jan 10, 2024 39.70 39.76 39.65 39.76 1,420 +0.07(+0.17%)
Jan 09, 2024 39.69 39.69 39.69 39.69 28 -0.16(-0.41%)
Jan 08, 2024 39.85 39.85 39.85 39.85 90 +0.43(+1.10%)
Jan 05, 2024 39.29 39.42 39.29 39.42 274 +0.03(+0.08%)
Jan 04, 2024 39.39 39.39 39.39 39.39 34 -0.04(-0.11%)
Jan 03, 2024 39.43 39.43 39.43 39.43 2 -0.79(-1.96%)
Jan 02, 2024 40.39 40.39 40.22 40.22 428 -0.61(-1.50%)
Dec 29, 2023 40.79 40.93 40.79 40.83 1,078 -0.07(-0.17%)
Dec 28, 2023 40.88 40.92 40.88 40.90 210 -0.05(-0.13%)
Dec 27, 2023 41.02 41.02 40.95 40.95 516 +0.19(+0.47%)
Dec 26, 2023 41.10 41.10 40.76 40.76 343 +0.27(+0.67%)
Dec 22, 2023 40.49 40.49 40.49 40.49 100 +0.09(+0.21%)
Dec 21, 2023 40.40 40.40 40.40 40.40 46 +0.64(+1.60%)
Dec 20, 2023 39.76 39.76 39.76 39.76 104 -0.58(-1.43%)
Dec 19, 2023 40.34 40.34 40.34 40.34 2 +0.55(+1.37%)
Dec 18, 2023 39.83 39.83 39.77 39.80 1,430 -0.09(-0.24%)
Dec 15, 2023 39.89 39.89 39.89 39.89 0 -0.22(-0.54%)
Dec 14, 2023 40.11 40.11 40.11 40.11 3 +0.87(+2.21%)
Dec 13, 2023 38.55 39.24 38.49 39.24 588 +0.62(+1.60%)
Dec 12, 2023 38.63 38.63 38.63 38.63 60 +0.09(+0.24%)
Dec 11, 2023 38.53 38.53 38.53 38.53 0 +0.20(+0.51%)
Dec 08, 2023 38.34 38.34 38.34 38.34 101 +0.24(+0.64%)
Dec 07, 2023 38.13 38.14 38.09 38.09 427 +0.18(+0.49%)
Dec 06, 2023 37.91 37.91 37.91 37.91 18 +0.17(+0.46%)
Dec 05, 2023 37.76 37.76 37.74 37.74 142 -0.15(-0.39%)
Dec 04, 2023 37.88 37.88 37.88 37.88 83 -0.24(-0.64%)
Dec 01, 2023 38.13 38.13 38.13 38.13 589 +0.56(+1.50%)
Nov 30, 2023 37.56 37.56 37.56 37.56 3 +0.13(+0.36%)
Nov 29, 2023 37.43 37.43 37.43 37.43 1 +0.30(+0.80%)
Nov 28, 2023 37.13 37.13 37.13 37.13 15 -0.06(-0.16%)
Nov 27, 2023 37.24 37.24 37.19 37.19 1,047 -0.08(-0.23%)
Nov 24, 2023 37.28 37.28 37.28 37.28 584 +0.14(+0.36%)
Nov 22, 2023 37.08 37.14 37.08 37.14 113 +0.03(+0.07%)
Nov 21, 2023 37.12 37.12 37.12 37.12 79 -0.15(-0.41%)
Nov 20, 2023 37.26 37.27 37.26 37.27 1,342 +0.12(+0.33%)
Nov 17, 2023 37.15 37.15 37.15 37.15 101 +0.46(+1.24%)
Nov 16, 2023 36.69 36.69 36.69 36.69 24 +0.08(+0.23%)
Nov 15, 2023 36.70 36.70 36.61 36.61 1,012 +0.05(+0.13%)
Nov 14, 2023 36.56 36.56 36.56 36.56 37 +1.30(+3.69%)
Nov 13, 2023 35.32 35.32 35.26 35.26 214 -0.03(-0.10%)
Nov 10, 2023 35.05 35.35 35.04 35.29 1,744 +0.33(+0.95%)
Nov 09, 2023 34.96 34.96 34.96 34.96 4 -0.02(-0.06%)
Nov 08, 2023 34.99 34.99 34.98 34.98 316 +0.00(+0.01%)
Nov 07, 2023 34.95 34.98 34.95 34.98 150 -0.35(-0.99%)
Nov 06, 2023 35.34 35.34 35.33 35.33 1,061 -0.25(-0.69%)
Nov 03, 2023 35.57 35.57 35.57 35.57 101 +0.54(+1.53%)
Nov 02, 2023 35.04 35.04 35.04 35.04 13 +0.82(+2.41%)
Nov 01, 2023 34.21 34.21 34.21 34.21 7 +0.34(+1.00%)
Oct 31, 2023 33.88 33.88 33.88 33.88 0 +0.29(+0.87%)
Oct 30, 2023 33.59 33.59 33.59 33.59 35 +0.42(+1.26%)
Oct 27, 2023 33.17 33.17 33.17 33.17 101 -0.16(-0.48%)
Oct 26, 2023 33.33 33.33 33.33 33.33 12 +0.02(+0.06%)
Oct 25, 2023 33.31 33.31 33.31 33.31 1 -0.37(-1.11%)
Oct 24, 2023 33.68 33.68 33.68 33.68 23 +0.25(+0.75%)
Oct 23, 2023 33.51 33.66 33.43 33.43 6,741 -0.04(-0.13%)
Oct 20, 2023 33.47 33.47 33.47 33.47 101 -0.57(-1.68%)
Oct 19, 2023 34.04 34.04 34.04 34.04 20 -0.37(-1.07%)
Oct 18, 2023 34.41 34.41 34.41 34.41 4 -1.01(-2.84%)
Oct 17, 2023 35.54 35.54 35.42 35.42 105 -0.05(-0.15%)
Oct 16, 2023 35.47 35.47 35.47 35.47 42 +0.35(+1.01%)
Oct 13, 2023 35.12 35.12 35.12 35.12 101 -0.56(-1.56%)
Oct 12, 2023 35.67 35.67 35.67 35.67 5 -0.48(-1.32%)
Oct 11, 2023 36.00 36.15 36.00 36.15 277 +0.28(+0.79%)
Oct 10, 2023 35.55 35.87 35.55 35.87 246 +0.62(+1.76%)
Oct 09, 2023 35.25 35.25 35.25 35.25 11 -0.14(-0.40%)
Oct 06, 2023 35.39 35.39 35.39 35.39 101 +0.49(+1.40%)
Oct 05, 2023 34.72 34.90 34.72 34.90 316 -0.15(-0.42%)
Oct 04, 2023 34.72 35.05 34.61 35.05 3,557 +0.32(+0.93%)
Oct 03, 2023 34.72 34.72 34.72 34.72 55 -0.61(-1.72%)
Oct 02, 2023 35.33 35.33 35.33 35.33 126 -0.66(-1.84%)
Sep 29, 2023 35.99 35.99 35.99 35.99 101 -0.14(-0.40%)
Sep 28, 2023 36.13 36.13 36.13 36.13 29 +0.33(+0.92%)
Sep 27, 2023 35.66 35.80 35.66 35.80 313 +0.11(+0.30%)
Sep 26, 2023 35.70 35.70 35.70 35.70 87 -0.53(-1.47%)
Sep 25, 2023 36.06 36.23 36.23 36.23 609 -0.14(-0.39%)
Sep 22, 2023 36.37 36.37 36.37 36.37 101 -0.08(-0.22%)
Sep 21, 2023 36.81 36.81 36.45 36.45 539 -0.79(-2.11%)
Sep 20, 2023 37.24 37.24 37.24 37.24 6 -0.04(-0.12%)
Sep 19, 2023 37.22 37.28 37.22 37.28 692 -0.25(-0.66%)
Sep 18, 2023 37.53 37.53 37.53 37.53 55 -0.09(-0.25%)
Sep 15, 2023 37.83 37.83 37.63 37.63 416 -0.18(-0.48%)
Sep 14, 2023 37.59 37.81 37.59 37.81 376 +0.52(+1.41%)
Sep 13, 2023 37.54 37.54 37.28 37.28 1,615 -0.44(-1.16%)
Sep 12, 2023 37.72 37.72 37.72 37.72 5 -0.31(-0.81%)
Sep 11, 2023 38.03 38.03 38.03 38.03 146 +0.19(+0.51%)
Sep 08, 2023 37.84 37.84 37.84 37.84 101 -0.23(-0.60%)
Sep 07, 2023 38.07 38.07 38.07 38.07 28 -0.21(-0.55%)
Sep 06, 2023 38.28 38.28 38.28 38.28 1 -0.01(-0.03%)
Sep 05, 2023 38.29 38.29 38.29 38.29 12 -0.59(-1.53%)
Sep 01, 2023 38.88 38.88 38.88 38.88 101 -0.14(-0.36%)
Aug 31, 2023 39.07 39.07 39.02 39.02 310 -0.05(-0.14%)
Aug 30, 2023 39.08 39.08 39.08 39.08 1 +0.02(+0.05%)
Aug 29, 2023 39.06 39.06 39.06 39.06 121 +0.58(+1.50%)
Aug 28, 2023 38.48 38.48 38.48 38.48 340 +0.42(+1.10%)
Aug 25, 2023 38.06 38.06 38.06 38.06 104 +0.41(+1.10%)
Aug 24, 2023 37.65 37.65 37.65 37.65 45 -0.50(-1.31%)
Aug 23, 2023 38.15 38.15 38.15 38.15 52 +0.48(+1.27%)
Aug 22, 2023 37.67 37.67 37.67 37.67 0 +0.05(+0.14%)
Aug 21, 2023 37.47 37.62 37.41 37.62 1,337 +0.06(+0.15%)
Aug 18, 2023 37.56 37.56 37.56 37.56 200 -0.08(-0.20%)
Aug 17, 2023 37.64 37.64 37.64 37.64 53 -0.49(-1.29%)
Aug 16, 2023 38.13 38.13 38.13 38.13 80 -0.33(-0.87%)
Aug 15, 2023 38.59 38.59 38.46 38.46 182 -0.62(-1.60%)
Aug 14, 2023 38.99 39.09 38.99 39.09 283 -0.06(-0.16%)
Aug 11, 2023 39.15 39.15 39.15 39.15 101 -0.18(-0.46%)
Aug 10, 2023 39.73 39.73 39.33 39.33 295 -0.21(-0.53%)
Aug 09, 2023 39.54 39.54 39.54 39.54 2 +0.10(+0.25%)
Aug 08, 2023 39.31 39.45 39.31 39.45 155 -0.29(-0.74%)
Aug 07, 2023 39.66 39.74 39.66 39.74 426 +0.13(+0.34%)
Aug 04, 2023 39.61 39.61 39.61 39.61 101 -0.16(-0.39%)
Aug 03, 2023 39.87 39.87 39.76 39.76 946 -0.43(-1.08%)
Aug 02, 2023 40.29 40.29 40.20 40.20 215 -0.67(-1.64%)
Aug 01, 2023 40.90 40.90 40.76 40.87 788 -0.28(-0.69%)
Jul 31, 2023 41.15 41.15 41.15 41.15 47 +0.04(+0.09%)
Jul 28, 2023 41.12 41.12 41.12 41.12 101 +0.09(+0.22%)
Jul 27, 2023 41.33 41.33 41.03 41.03 114 -0.31(-0.74%)
Jul 26, 2023 41.33 41.33 41.33 41.33 29 -0.20(-0.49%)
Jul 25, 2023 41.48 41.54 41.48 41.54 1,112 +0.11(+0.26%)
Jul 24, 2023 41.32 41.43 41.32 41.43 553 +0.09(+0.21%)
Jul 21, 2023 41.34 41.34 41.34 41.34 101 +0.03(+0.08%)
Jul 20, 2023 41.31 41.31 41.31 41.31 8 -0.36(-0.86%)
Jul 19, 2023 41.67 41.67 41.67 41.67 53 -0.08(-0.19%)
Jul 18, 2023 41.75 41.75 41.75 41.75 15 +0.21(+0.51%)
Jul 17, 2023 41.23 41.54 41.23 41.54 173 +0.19(+0.46%)
Jul 14, 2023 41.34 41.34 41.34 41.34 101 -0.21(-0.51%)
Jul 13, 2023 41.43 41.56 41.43 41.56 252 +0.39(+0.94%)
Jul 12, 2023 41.21 41.21 41.17 41.17 358 +0.65(+1.62%)
Jul 11, 2023 40.51 40.51 40.51 40.51 0 +0.54(+1.35%)
Jul 10, 2023 39.98 39.98 39.98 39.98 38 +0.34(+0.85%)
Jul 07, 2023 39.64 39.64 39.64 39.64 101 +0.33(+0.85%)
Jul 06, 2023 39.45 39.45 39.31 39.31 254 -0.66(-1.66%)
Jul 05, 2023 39.97 39.97 39.97 39.97 40 -0.60(-1.48%)
Jul 03, 2023 40.57 40.57 40.57 40.57 101 +0.05(+0.14%)
Jun 30, 2023 40.52 40.52 40.52 40.52 101 +0.67(+1.68%)
Jun 29, 2023 39.88 39.88 39.85 39.85 317 -0.04(-0.09%)
Jun 28, 2023 39.88 39.88 39.88 39.88 2 -0.06(-0.14%)
Jun 27, 2023 39.94 39.94 39.94 39.94 42 +0.47(+1.20%)
Jun 26, 2023 39.47 39.47 39.47 39.47 33 +0.20(+0.52%)
Jun 23, 2023 39.41 39.41 39.26 39.26 407 -0.69(-1.72%)
Jun 22, 2023 39.95 39.95 39.95 39.95 19 -0.27(-0.66%)
Jun 21, 2023 40.27 40.27 40.22 40.22 201 -0.03(-0.08%)
Jun 20, 2023 40.25 40.25 40.25 40.25 20 -0.68(-1.66%)
Jun 16, 2023 40.93 40.93 40.93 40.93 101 -0.11(-0.28%)
Jun 15, 2023 41.04 41.04 41.04 41.04 7 +0.44(+1.09%)
Jun 14, 2023 40.60 40.60 40.60 40.60 19 -0.09(-0.22%)
Jun 13, 2023 40.70 40.70 40.69 40.69 123 +0.52(+1.30%)
Jun 12, 2023 40.17 40.17 40.17 40.17 96 +0.46(+1.16%)
Jun 09, 2023 39.71 39.71 39.71 39.71 101 -0.10(-0.26%)
Jun 08, 2023 39.81 39.81 39.81 39.81 0 +0.19(+0.49%)
Jun 07, 2023 39.62 39.62 39.62 39.62 54 -0.00(-0.01%)
Jun 06, 2023 39.55 39.62 39.54 39.62 2,074 +0.28(+0.71%)
Jun 05, 2023 39.34 39.34 39.34 39.34 0 -0.20(-0.51%)
Jun 02, 2023 39.55 39.55 39.55 39.55 247 +0.77(+1.99%)
Jun 01, 2023 38.78 38.78 38.78 38.78 1 +0.54(+1.42%)
May 31, 2023 38.11 38.23 38.11 38.23 964 -0.33(-0.86%)
May 30, 2023 38.56 38.56 38.56 38.56 5 -0.05(-0.14%)
May 26, 2023 38.62 38.62 38.62 38.62 101 +0.29(+0.75%)
May 25, 2023 38.28 38.33 38.28 38.33 261 +0.05(+0.14%)
May 24, 2023 38.27 38.27 38.27 38.27 17 -0.52(-1.34%)
May 23, 2023 38.98 38.98 38.80 38.80 2,280 -0.56(-1.41%)
May 22, 2023 39.35 39.35 39.35 39.35 0 +0.01(+0.03%)
May 19, 2023 39.34 39.34 39.34 39.34 135 +0.14(+0.36%)
May 18, 2023 39.20 39.20 39.20 39.20 3 +0.17(+0.42%)
May 17, 2023 38.94 39.03 38.94 39.03 261 +0.40(+1.03%)
May 16, 2023 38.63 38.63 38.63 38.63 0 -0.57(-1.46%)
May 15, 2023 39.21 39.21 39.21 39.21 34 +0.29(+0.75%)
May 12, 2023 38.92 38.92 38.92 38.92 101 +0.09(+0.24%)
May 11, 2023 38.82 38.82 38.82 38.82 31 -0.32(-0.81%)
May 10, 2023 39.11 39.14 39.11 39.14 518 +0.09(+0.24%)
May 09, 2023 39.05 39.05 39.05 39.05 28 -0.12(-0.30%)
May 08, 2023 39.16 39.16 39.16 39.16 224 -0.10(-0.25%)
May 05, 2023 39.23 39.26 39.23 39.26 142 +0.71(+1.84%)
May 04, 2023 38.59 38.70 38.55 38.55 8,975 -0.13(-0.33%)
May 03, 2023 38.68 38.68 38.68 38.68 18 -0.05(-0.12%)
May 02, 2023 38.43 38.76 38.42 38.73 1,572 -0.22(-0.57%)
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.