Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 31.59 31.59 31.51 31.51 100 -0.09(-0.27%)
Jan 30, 2024 31.60 31.60 31.60 31.60 2 -0.12(-0.39%)
Jan 29, 2024 31.49 31.72 31.43 31.72 521 +0.07(+0.23%)
Jan 26, 2024 31.58 31.65 31.58 31.65 471 -0.06(-0.20%)
Jan 25, 2024 31.71 31.71 31.71 31.71 89 -0.11(-0.34%)
Jan 24, 2024 31.82 31.82 31.82 31.82 24 -0.10(-0.31%)
Jan 23, 2024 31.92 31.92 31.92 31.92 76 +0.00(+0.01%)
Jan 22, 2024 32.25 32.81 31.92 31.92 849 -0.17(-0.53%)
Jan 19, 2024 32.09 32.09 32.09 32.09 100 +0.03(+0.08%)
Jan 18, 2024 32.06 32.06 32.06 32.06 75 -0.02(-0.07%)
Jan 17, 2024 32.08 32.08 32.08 32.08 130 -0.57(-1.73%)
Jan 16, 2024 32.81 32.81 32.65 32.65 215 -0.62(-1.87%)
Jan 12, 2024 33.32 33.32 33.27 33.27 128 +0.03(+0.10%)
Jan 11, 2024 33.21 33.24 33.18 33.24 3,428 -0.39(-1.17%)
Jan 10, 2024 33.57 33.63 33.57 33.63 33,817 +0.02(+0.06%)
Jan 09, 2024 33.61 33.61 33.61 33.61 0 -0.17(-0.52%)
Jan 08, 2024 33.84 33.84 33.40 33.78 32,829 +0.30(+0.91%)
Jan 05, 2024 33.70 33.70 33.43 33.48 6,502 -0.23(-0.67%)
Jan 04, 2024 33.71 33.71 33.71 33.71 59 +0.01(+0.02%)
Jan 03, 2024 33.70 33.70 33.59 33.70 1,182 -0.33(-0.97%)
Jan 02, 2024 34.03 34.03 34.03 34.03 28 -0.22(-0.66%)
Dec 29, 2023 34.22 34.25 34.22 34.25 247 -0.12(-0.35%)
Dec 28, 2023 34.37 34.37 34.37 34.37 20 +0.20(+0.57%)
Dec 27, 2023 34.18 34.18 34.18 34.18 50 +0.07(+0.20%)
Dec 26, 2023 33.95 34.11 33.95 34.11 190 -0.06(-0.18%)
Dec 22, 2023 34.28 34.28 34.17 34.17 292 +0.12(+0.36%)
Dec 21, 2023 34.05 34.05 34.05 34.05 13 +0.52(+1.54%)
Dec 20, 2023 33.95 33.95 33.52 33.53 492 -0.69(-2.01%)
Dec 19, 2023 34.22 34.22 34.22 34.22 0 +0.39(+1.16%)
Dec 18, 2023 33.82 33.82 33.82 33.82 53 -0.22(-0.65%)
Dec 15, 2023 34.14 34.14 34.05 34.05 544 -0.38(-1.10%)
Dec 14, 2023 34.43 34.43 34.43 34.43 58 +0.33(+0.96%)
Dec 13, 2023 34.10 34.10 34.10 34.10 32 +0.79(+2.36%)
Dec 12, 2023 33.31 33.31 33.31 33.31 76 -0.21(-0.63%)
Dec 11, 2023 33.48 33.52 33.48 33.52 345 +0.03(+0.07%)
Dec 08, 2023 33.37 33.50 33.32 33.50 1,113 -0.03(-0.10%)
Dec 07, 2023 33.53 33.53 33.53 33.53 0 +0.15(+0.44%)
Dec 06, 2023 33.38 33.38 33.38 33.38 7 +0.15(+0.45%)
Dec 05, 2023 33.32 33.34 33.24 33.24 1,164 -0.13(-0.40%)
Dec 04, 2023 33.32 33.42 33.32 33.37 510 -0.14(-0.41%)
Dec 01, 2023 33.51 33.51 33.51 33.51 100 +0.37(+1.11%)
Nov 30, 2023 33.15 33.34 33.14 33.14 16,299 +0.06(+0.18%)
Nov 29, 2023 33.26 33.37 33.08 33.08 45,109 -0.04(-0.11%)
Nov 28, 2023 33.22 33.25 33.12 33.12 508 +0.39(+1.18%)
Nov 27, 2023 32.79 32.80 32.50 32.73 13,895 -0.27(-0.83%)
Nov 24, 2023 32.90 33.00 32.60 33.00 1,427 +0.10(+0.30%)
Nov 22, 2023 32.97 32.97 32.90 32.90 205 -0.10(-0.31%)
Nov 21, 2023 33.01 33.01 33.01 33.01 102 -0.20(-0.60%)
Nov 20, 2023 33.21 33.21 33.21 33.21 28 +0.21(+0.65%)
Nov 17, 2023 32.99 32.99 32.99 32.99 100 +0.25(+0.77%)
Nov 16, 2023 32.73 32.74 32.73 32.74 509 -0.01(-0.04%)
Nov 15, 2023 32.70 32.75 32.70 32.75 253 -0.05(-0.14%)
Nov 14, 2023 32.80 32.80 32.80 32.80 200 +1.24(+3.93%)
Nov 13, 2023 31.35 31.56 31.34 31.56 1,852 +0.01(+0.03%)
Nov 10, 2023 31.39 31.55 31.39 31.55 500 +0.11(+0.35%)
Nov 09, 2023 31.43 31.44 31.43 31.44 1,156 -0.14(-0.45%)
Nov 08, 2023 31.75 31.75 31.48 31.58 523 -0.25(-0.79%)
Nov 07, 2023 31.86 33.22 31.82 31.83 37,918 -0.17(-0.54%)
Nov 06, 2023 32.31 32.31 32.01 32.01 381 +0.01(+0.02%)
Nov 03, 2023 32.00 32.00 32.00 32.00 297 +0.47(+1.49%)
Nov 02, 2023 31.48 31.60 31.47 31.53 1,445 +0.61(+1.97%)
Nov 01, 2023 30.56 31.87 30.56 30.92 7,980 +0.24(+0.77%)
Oct 31, 2023 30.60 30.70 30.60 30.68 1,590 +0.06(+0.20%)
Oct 30, 2023 30.62 30.62 30.62 30.62 191 +0.23(+0.75%)
Oct 27, 2023 30.81 30.86 30.24 30.39 10,174 -0.40(-1.29%)
Oct 26, 2023 30.56 30.95 30.56 30.79 4,219 +0.31(+1.00%)
Oct 25, 2023 30.40 30.48 30.40 30.48 1,212 -0.44(-1.41%)
Oct 24, 2023 30.59 30.94 30.59 30.92 9,304 +0.43(+1.41%)
Oct 23, 2023 30.37 30.49 30.36 30.49 31,488 +0.08(+0.26%)
Oct 20, 2023 30.60 30.70 30.41 30.41 7,472 -0.46(-1.48%)
Oct 19, 2023 30.92 31.00 30.87 30.87 35,382 -0.39(-1.24%)
Oct 18, 2023 31.26 31.26 31.26 31.26 9 -0.57(-1.80%)
Oct 17, 2023 31.83 31.83 31.83 31.83 5 -0.02(-0.06%)
Oct 16, 2023 31.85 31.85 31.85 31.85 97 +0.21(+0.65%)
Oct 13, 2023 31.76 31.76 31.64 31.64 549 -0.27(-0.84%)
Oct 12, 2023 31.90 31.91 31.90 31.91 1,219 -0.36(-1.12%)
Oct 11, 2023 32.27 32.27 32.27 32.27 0 +0.37(+1.15%)
Oct 10, 2023 31.88 31.91 31.88 31.91 111 +0.59(+1.88%)
Oct 09, 2023 31.32 31.32 31.32 31.32 33 +0.02(+0.07%)
Oct 06, 2023 31.29 31.29 31.29 31.29 100 +0.42(+1.37%)
Oct 05, 2023 30.87 30.87 30.87 30.87 256 -0.13(-0.43%)
Oct 04, 2023 31.00 31.00 31.00 31.00 37 +0.12(+0.39%)
Oct 03, 2023 30.83 30.90 30.83 30.88 772 -0.41(-1.31%)
Oct 02, 2023 31.29 31.29 31.29 31.29 2 -0.94(-2.92%)
Sep 29, 2023 32.23 32.23 32.23 32.23 100 +0.06(+0.17%)
Sep 28, 2023 32.18 32.18 32.18 32.18 30 -0.07(-0.21%)
Sep 27, 2023 32.66 32.66 32.00 32.25 4,940 -0.37(-1.14%)
Sep 26, 2023 33.05 33.05 32.62 32.62 270 -0.65(-1.94%)
Sep 25, 2023 33.26 33.26 33.26 33.26 20 -0.24(-0.70%)
Sep 22, 2023 33.50 33.50 33.50 33.50 100 -0.13(-0.39%)
Sep 21, 2023 33.63 33.63 33.63 33.63 54 -0.52(-1.53%)
Sep 20, 2023 34.15 34.15 34.15 34.15 17 -0.06(-0.18%)
Sep 19, 2023 34.21 34.21 34.21 34.21 4 -0.10(-0.30%)
Sep 18, 2023 34.32 34.32 34.32 34.32 8 -0.14(-0.41%)
Sep 15, 2023 34.46 34.46 34.46 34.46 100 -0.21(-0.59%)
Sep 14, 2023 34.72 34.75 34.67 34.67 682 +0.48(+1.39%)
Sep 13, 2023 34.28 34.29 34.19 34.19 585 -0.11(-0.32%)
Sep 12, 2023 34.19 34.30 34.18 34.30 434 -0.12(-0.35%)
Sep 11, 2023 34.34 34.42 34.34 34.42 107 +0.49(+1.44%)
Sep 08, 2023 33.80 33.93 33.79 33.93 369 -0.10(-0.29%)
Sep 07, 2023 34.03 34.03 34.03 34.03 105 -0.30(-0.87%)
Sep 06, 2023 34.33 34.33 34.33 34.33 0 -0.33(-0.96%)
Sep 05, 2023 34.66 34.66 34.66 34.66 83 -0.33(-0.94%)
Sep 01, 2023 35.22 35.22 34.99 34.99 206 -0.24(-0.67%)
Aug 31, 2023 35.41 35.41 35.22 35.22 252 -0.13(-0.37%)
Aug 30, 2023 35.36 35.36 35.36 35.36 0 -0.38(-1.08%)
Aug 29, 2023 35.74 35.74 35.74 35.74 34 +0.75(+2.15%)
Aug 28, 2023 34.99 34.99 34.99 34.99 1 +0.22(+0.65%)
Aug 25, 2023 34.76 34.76 34.76 34.76 100 +0.33(+0.97%)
Aug 24, 2023 34.82 34.82 34.43 34.43 2,202 -0.31(-0.88%)
Aug 23, 2023 34.74 34.74 34.74 34.74 1 +0.25(+0.72%)
Aug 22, 2023 34.49 34.49 34.49 34.49 2 -0.04(-0.12%)
Aug 21, 2023 34.53 34.53 34.53 34.53 15 +0.13(+0.39%)
Aug 18, 2023 34.40 34.40 34.40 34.40 100 -0.06(-0.18%)
Aug 17, 2023 34.46 34.46 34.46 34.46 1 -0.23(-0.66%)
Aug 16, 2023 34.92 34.92 34.69 34.69 255 -0.40(-1.15%)
Aug 15, 2023 35.09 35.09 35.09 35.09 5 -0.71(-1.98%)
Aug 14, 2023 35.80 35.80 35.80 35.80 17 -0.25(-0.68%)
Aug 11, 2023 36.05 36.05 36.05 36.05 100 -0.36(-0.98%)
Aug 10, 2023 36.40 36.40 36.40 36.40 57 -0.10(-0.28%)
Aug 09, 2023 36.51 36.51 36.51 36.51 14 +0.07(+0.20%)
Aug 08, 2023 36.43 36.43 36.43 36.43 10 -0.18(-0.50%)
Aug 07, 2023 36.57 36.62 36.57 36.62 1,545 -0.18(-0.48%)
Aug 04, 2023 36.79 36.79 36.79 36.79 100 -0.24(-0.66%)
Aug 03, 2023 37.04 37.04 37.04 37.04 65 -0.07(-0.18%)
Aug 02, 2023 37.48 37.48 37.11 37.11 120 -0.93(-2.44%)
Aug 01, 2023 38.03 38.03 38.03 38.03 39 -0.55(-1.42%)
Jul 31, 2023 38.48 38.64 38.48 38.58 639 +0.19(+0.50%)
Jul 28, 2023 38.39 38.39 38.39 38.39 100 +0.46(+1.20%)
Jul 27, 2023 38.42 39.31 37.94 37.94 1,103 -1.02(-2.62%)
Jul 26, 2023 38.96 38.96 38.96 38.96 0 -0.18(-0.45%)
Jul 25, 2023 39.13 39.13 39.13 39.13 1 +0.30(+0.77%)
Jul 24, 2023 38.83 38.83 38.83 38.83 4 +0.20(+0.52%)
Jul 21, 2023 38.55 38.63 38.55 38.63 103 +0.05(+0.13%)
Jul 20, 2023 38.58 38.58 38.58 38.58 67 -0.41(-1.06%)
Jul 19, 2023 39.07 39.07 38.99 38.99 303 -0.09(-0.22%)
Jul 18, 2023 38.98 39.08 38.98 39.08 251 +0.02(+0.05%)
Jul 17, 2023 39.06 39.06 39.06 39.06 94 +0.32(+0.82%)
Jul 14, 2023 38.74 38.74 38.74 38.74 100 -0.42(-1.06%)
Jul 13, 2023 39.16 39.16 39.16 39.16 4 +0.49(+1.27%)
Jul 12, 2023 38.67 38.67 38.67 38.67 5 +0.67(+1.76%)
Jul 11, 2023 38.00 38.00 38.00 38.00 71 +0.25(+0.66%)
Jul 10, 2023 37.75 37.75 37.75 37.75 1 +0.24(+0.64%)
Jul 07, 2023 37.51 37.51 37.51 37.51 100 +0.22(+0.58%)
Jul 06, 2023 37.30 37.30 37.30 37.30 31 -0.68(-1.80%)
Jul 05, 2023 37.98 37.98 37.98 37.98 2 -0.32(-0.83%)
Jul 03, 2023 38.30 38.30 38.30 38.30 100 +0.46(+1.21%)
Jun 30, 2023 37.67 37.89 37.67 37.84 892 +0.70(+1.89%)
Jun 29, 2023 37.14 37.14 37.14 37.14 135 -0.05(-0.15%)
Jun 28, 2023 37.19 37.19 37.19 37.19 53 -0.08(-0.21%)
Jun 27, 2023 37.27 37.27 37.27 37.27 31 +0.44(+1.18%)
Jun 26, 2023 36.84 36.84 36.84 36.84 63 -0.26(-0.71%)
Jun 23, 2023 37.10 37.10 37.10 37.10 100 -0.66(-1.76%)
Jun 22, 2023 37.76 37.76 37.76 37.76 4 -0.31(-0.80%)
Jun 21, 2023 38.07 38.07 38.07 38.07 52 -0.28(-0.73%)
Jun 20, 2023 38.29 38.43 38.21 38.35 1,127 -0.45(-1.16%)
Jun 16, 2023 39.06 39.06 38.80 38.80 108 +0.09(+0.24%)
Jun 15, 2023 38.70 38.70 38.70 38.70 25 +0.70(+1.84%)
Jun 14, 2023 38.00 38.00 38.00 38.00 2 -0.25(-0.66%)
Jun 13, 2023 38.15 38.25 38.15 38.25 121 +0.30(+0.79%)
Jun 12, 2023 38.04 38.04 37.96 37.96 104 +0.27(+0.72%)
Jun 09, 2023 37.69 37.69 37.69 37.69 100 +0.02(+0.04%)
Jun 08, 2023 37.67 37.67 37.67 37.67 73 +0.26(+0.71%)
Jun 07, 2023 37.60 37.60 37.41 37.41 188 -0.09(-0.23%)
Jun 06, 2023 37.49 37.49 37.49 37.49 1 +0.18(+0.49%)
Jun 05, 2023 37.31 37.31 37.31 37.31 77 -0.29(-0.78%)
Jun 02, 2023 39.18 39.18 37.55 37.60 1,146 +0.41(+1.10%)
Jun 01, 2023 37.19 37.19 37.19 37.19 46 +0.42(+1.15%)
May 31, 2023 36.50 36.77 36.50 36.77 1,024 -0.16(-0.43%)
May 30, 2023 36.93 36.93 36.93 36.93 4 -0.08(-0.21%)
May 26, 2023 37.02 37.02 37.00 37.00 176 +0.16(+0.44%)
May 25, 2023 36.84 36.84 36.84 36.84 122 -0.12(-0.33%)
May 24, 2023 36.97 36.97 36.97 36.97 0 -0.29(-0.77%)
May 23, 2023 37.26 37.26 37.26 37.26 70 -0.34(-0.90%)
May 22, 2023 37.59 37.59 37.59 37.59 12 +0.31(+0.82%)
May 19, 2023 37.29 37.29 37.29 37.29 0 +0.04(+0.11%)
May 18, 2023 37.25 37.25 37.25 37.25 26 -0.41(-1.09%)
May 17, 2023 37.66 37.66 37.66 37.66 10 +0.23(+0.62%)
May 16, 2023 37.42 37.42 37.42 37.42 1 -0.49(-1.28%)
May 15, 2023 37.76 37.91 37.76 37.91 231 +0.36(+0.95%)
May 12, 2023 37.55 37.55 37.55 37.55 100 +0.16(+0.44%)
May 11, 2023 37.39 37.39 37.39 37.39 4 -0.21(-0.55%)
May 10, 2023 37.60 37.60 37.60 37.60 6 +0.21(+0.57%)
May 09, 2023 37.38 37.38 37.38 37.38 11 -0.30(-0.79%)
May 08, 2023 37.68 37.68 37.68 37.68 1 -0.10(-0.26%)
May 05, 2023 37.78 37.78 37.78 37.78 100 +0.48(+1.28%)
May 04, 2023 37.30 37.30 37.30 37.30 20 +0.07(+0.20%)
May 03, 2023 37.23 37.23 37.23 37.23 2 -0.08(-0.21%)
May 02, 2023 37.30 37.30 37.30 37.30 3 -0.38(-1.00%)
May 01, 2023 37.65 37.68 37.65 37.68 390 -0.15(-0.39%)
Apr 28, 2023 37.83 37.83 37.83 37.83 100 -0.07(-0.19%)
Apr 27, 2023 37.90 37.90 37.90 37.90 120 +0.57(+1.52%)
Apr 26, 2023 37.33 37.33 37.33 37.33 91 -0.40(-1.06%)
Apr 25, 2023 37.73 37.73 37.73 37.73 2 -0.75(-1.96%)
Apr 24, 2023 38.49 38.49 38.49 38.49 159 -0.05(-0.13%)
Apr 21, 2023 38.54 38.54 38.54 38.54 100 +0.07(+0.17%)
Apr 20, 2023 38.47 38.47 38.47 38.47 3 -0.42(-1.07%)
Apr 19, 2023 38.89 38.89 38.89 38.89 2 -0.21(-0.54%)
Apr 18, 2023 39.24 39.24 39.10 39.10 163 +0.11(+0.29%)
Apr 17, 2023 38.90 38.99 38.90 38.99 364 +0.32(+0.83%)
Apr 14, 2023 38.67 38.67 38.67 38.67 100 -0.32(-0.83%)
Apr 13, 2023 38.99 38.99 38.99 38.99 3 +0.47(+1.22%)
Apr 12, 2023 38.53 38.53 38.53 38.53 20 -0.28(-0.72%)
Apr 11, 2023 38.81 38.81 38.81 38.81 1 +0.31(+0.80%)
Apr 10, 2023 38.50 38.50 38.50 38.50 402 +0.40(+1.05%)
Apr 06, 2023 38.10 38.10 38.10 38.10 138 -0.02(-0.04%)
Apr 05, 2023 38.12 38.12 38.12 38.12 0 -0.11(-0.28%)
Apr 04, 2023 38.22 38.22 38.22 38.22 15 -0.36(-0.93%)
Apr 03, 2023 38.58 38.58 38.58 38.58 17 -0.18(-0.48%)
Mar 31, 2023 38.77 38.77 38.77 38.77 327 +0.34(+0.87%)
Mar 30, 2023 38.43 38.43 38.43 38.43 62 +0.56(+1.47%)
Mar 29, 2023 37.87 37.87 37.87 37.87 0 +0.59(+1.58%)
Mar 28, 2023 37.29 37.29 37.29 37.29 103 -0.09(-0.24%)
Mar 27, 2023 37.60 37.60 37.38 37.38 211 +0.29(+0.79%)
Mar 24, 2023 37.08 37.08 37.08 37.08 0 -0.18(-0.49%)
Mar 23, 2023 37.04 37.27 37.00 37.27 1,201 +0.11(+0.31%)
Mar 22, 2023 37.15 37.15 37.15 37.15 34 -0.28(-0.74%)
Mar 21, 2023 37.43 37.43 37.43 37.43 2 +0.61(+1.66%)
Mar 20, 2023 36.82 36.82 36.82 36.82 71 +0.55(+1.51%)
Mar 17, 2023 36.27 36.27 36.27 36.27 100 -0.84(-2.27%)
Mar 16, 2023 37.11 37.11 37.11 37.11 81 +0.30(+0.83%)
Mar 15, 2023 36.85 36.85 36.81 36.81 339 -0.69(-1.83%)
Mar 14, 2023 37.50 37.50 37.50 37.50 0 +0.40(+1.09%)
Mar 13, 2023 37.09 37.09 37.09 37.09 5 +0.18(+0.50%)
Mar 10, 2023 37.32 37.62 36.91 36.91 1,636 -0.31(-0.83%)
Mar 09, 2023 37.22 37.22 37.22 37.22 35 -0.61(-1.62%)
Mar 08, 2023 37.62 37.83 37.62 37.83 346 +0.09(+0.25%)
Mar 07, 2023 37.74 37.74 37.74 37.74 15 -0.45(-1.18%)
Mar 06, 2023 38.19 38.19 38.19 38.19 24 +0.21(+0.56%)
Mar 03, 2023 38.00 38.00 37.97 37.97 244 +0.65(+1.75%)
Mar 02, 2023 37.39 37.39 37.24 37.32 2,807 -0.22(-0.59%)
Mar 01, 2023 37.73 37.73 37.42 37.54 779 +0.32(+0.86%)
Feb 28, 2023 37.22 37.22 37.22 37.22 0 -0.05(-0.13%)
Feb 27, 2023 37.27 37.27 37.27 37.27 35 +0.44(+1.19%)
Feb 24, 2023 36.93 37.00 36.83 36.83 1,031 -0.67(-1.79%)
Feb 23, 2023 37.59 37.59 37.50 37.50 121 +0.20(+0.55%)
Feb 22, 2023 37.30 37.30 37.30 37.30 43 -0.19(-0.51%)
Feb 21, 2023 37.78 37.78 37.49 37.49 751 -0.58(-1.53%)
Feb 17, 2023 38.07 38.07 38.07 38.07 0 -0.23(-0.59%)
Feb 16, 2023 38.67 38.67 38.30 38.30 277 -0.61(-1.56%)
Feb 15, 2023 38.91 38.91 38.91 38.91 8 +0.19(+0.50%)
Feb 14, 2023 38.71 38.71 38.71 38.71 0 -0.04(-0.10%)
Feb 13, 2023 38.85 38.85 38.75 38.75 129 +0.39(+1.02%)
Feb 10, 2023 38.36 38.36 38.36 38.36 100 -0.15(-0.38%)
Feb 09, 2023 39.06 39.06 38.50 38.50 135 -0.12(-0.31%)
Feb 08, 2023 38.62 38.62 38.62 38.62 106 -0.33(-0.85%)
Feb 07, 2023 38.66 38.95 38.66 38.95 401 +0.26(+0.66%)
Feb 06, 2023 38.70 38.70 38.70 38.70 11 -0.20(-0.51%)
Feb 03, 2023 38.90 38.90 38.90 38.90 100 -0.94(-2.35%)
Feb 02, 2023 39.71 39.83 39.71 39.83 121 -0.08(-0.20%)
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.