Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 33.05 33.23 32.53 32.56 2,930,800 -0.95(-2.85%)
Apr 29, 2024 33.22 33.69 33.09 33.52 3,317,554 +0.54(+1.63%)
Apr 26, 2024 32.62 33.15 32.55 32.98 1,837,118 +0.37(+1.13%)
Apr 25, 2024 33.19 33.27 32.36 32.61 1,620,959 -0.82(-2.47%)
Apr 24, 2024 33.10 33.67 32.97 33.44 1,987,894 +0.31(+0.93%)
Apr 23, 2024 32.89 33.13 32.72 33.13 1,934,964 +0.25(+0.76%)
Apr 22, 2024 32.92 33.18 32.64 32.88 1,927,725 +0.29(+0.88%)
Apr 19, 2024 31.78 32.61 31.78 32.59 2,236,862 +0.69(+2.15%)
Apr 18, 2024 31.89 32.08 31.52 31.91 2,047,870 +0.25(+0.78%)
Apr 17, 2024 32.53 32.60 31.66 31.66 2,516,440 -0.58(-1.79%)
Apr 16, 2024 32.60 32.94 32.23 32.24 2,865,295 -0.69(-2.08%)
Apr 15, 2024 33.62 33.72 32.70 32.92 2,794,699 -0.37(-1.10%)
Apr 12, 2024 34.07 34.07 33.11 33.29 2,938,672 -0.99(-2.90%)
Apr 11, 2024 34.59 34.59 33.76 34.28 2,367,108 -0.33(-0.95%)
Apr 10, 2024 34.92 34.97 34.34 34.61 2,428,080 -0.77(-2.19%)
Apr 09, 2024 35.03 35.52 35.00 35.39 2,238,085 +0.48(+1.37%)
Apr 08, 2024 34.75 35.24 34.63 34.91 2,167,483 +0.52(+1.50%)
Apr 05, 2024 34.20 34.55 34.00 34.39 2,105,281 +0.18(+0.52%)
Apr 04, 2024 35.00 35.51 34.13 34.21 2,541,731 -0.37(-1.06%)
Apr 03, 2024 34.26 34.67 34.15 34.58 2,329,303 +0.06(+0.17%)
Apr 02, 2024 34.51 34.66 33.96 34.52 2,338,264 -0.30(-0.86%)
Apr 01, 2024 34.69 35.11 34.51 34.82 2,975,185 +0.30(+0.86%)
Mar 28, 2024 34.48 34.54 34.54 34.52 3,584,826 +0.04(+0.12%)
Mar 27, 2024 33.54 34.51 33.42 34.48 3,414,727 +1.04(+3.12%)
Mar 26, 2024 33.10 33.52 32.52 33.44 3,512,424 +0.48(+1.45%)
Mar 25, 2024 33.10 33.28 32.80 32.96 2,886,444 -0.03(-0.09%)
Mar 22, 2024 33.10 33.12 32.53 32.99 2,903,073 -0.20(-0.60%)
Mar 21, 2024 32.70 33.22 32.68 33.19 2,819,223 +0.68(+2.08%)
Mar 20, 2024 31.62 32.53 31.48 32.51 3,771,391 +0.93(+2.96%)
Mar 19, 2024 31.84 32.04 31.42 31.58 2,581,732 -0.29(-0.90%)
Mar 18, 2024 32.36 32.36 31.69 31.87 2,885,613 -0.05(-0.16%)
Mar 15, 2024 31.94 32.41 31.76 31.92 6,063,463 +0.09(+0.28%)
Mar 14, 2024 32.05 32.30 31.63 31.83 3,219,876 -0.44(-1.36%)
Mar 13, 2024 32.30 32.85 32.22 32.27 2,968,988 -0.07(-0.22%)
Mar 12, 2024 32.05 32.41 31.85 32.33 3,035,121 +0.41(+1.28%)
Mar 11, 2024 31.69 32.44 31.66 31.93 3,556,802 +0.09(+0.28%)
Mar 08, 2024 32.35 32.72 31.69 31.84 4,364,287 -0.24(-0.74%)
Mar 07, 2024 31.74 32.77 31.73 32.08 4,692,042 +0.34(+1.06%)
Mar 06, 2024 31.36 31.87 31.27 31.74 4,004,986 +0.62(+1.98%)
Mar 05, 2024 30.55 31.64 30.37 31.12 4,065,548 +0.49(+1.59%)
Mar 04, 2024 30.85 31.05 30.51 30.64 3,415,021 -0.32(-1.03%)
Mar 01, 2024 30.93 31.11 30.48 30.95 2,772,397 +0.02(+0.06%)
Feb 29, 2024 30.75 31.03 30.59 30.93 3,058,714 +0.46(+1.50%)
Feb 28, 2024 30.11 30.80 30.00 30.48 2,026,375 +0.10(+0.33%)
Feb 27, 2024 30.26 30.46 30.05 30.38 2,058,004 +0.51(+1.69%)
Feb 26, 2024 30.04 30.17 29.60 29.87 3,016,071 -0.24(-0.79%)
Feb 23, 2024 30.12 30.34 29.86 30.11 1,867,109 -0.10(-0.33%)
Feb 22, 2024 30.01 30.22 29.87 30.21 1,929,997 +0.24(+0.79%)
Feb 21, 2024 29.69 29.97 29.52 29.97 2,707,913 +0.11(+0.36%)
Feb 20, 2024 29.84 29.95 29.22 29.86 3,842,665 -0.45(-1.47%)
Feb 16, 2024 30.66 30.80 30.22 30.31 4,077,842 -0.87(-2.79%)
Feb 15, 2024 31.07 31.61 30.90 31.18 2,857,393 +0.35(+1.12%)
Feb 14, 2024 31.08 31.16 30.55 30.83 3,541,966 +0.09(+0.29%)
Feb 13, 2024 31.17 31.42 30.47 30.74 4,099,661 -1.26(-3.93%)
Feb 12, 2024 31.60 32.13 31.36 32.00 3,211,289 +0.51(+1.64%)
Feb 09, 2024 31.29 31.68 30.98 31.49 3,352,910 +0.32(+1.02%)
Feb 08, 2024 31.68 32.18 30.53 31.17 7,562,054 -2.33(-6.95%)
Feb 07, 2024 34.11 34.47 33.36 33.50 3,153,504 -0.24(-0.70%)
Feb 06, 2024 32.75 33.94 32.67 33.73 2,684,170 +0.58(+1.76%)
Feb 05, 2024 33.40 33.43 32.99 33.15 2,312,974 -0.60(-1.79%)
Feb 02, 2024 33.74 34.00 33.28 33.75 2,385,862 -0.39(-1.13%)
Feb 01, 2024 33.86 34.15 33.43 34.14 2,625,316 +0.57(+1.71%)
Jan 31, 2024 33.97 34.41 33.51 33.57 2,375,997 -0.51(-1.51%)
Jan 30, 2024 34.00 34.56 33.77 34.08 2,285,537 +0.15(+0.44%)
Jan 29, 2024 33.54 34.05 33.29 33.93 1,976,004 +0.13(+0.38%)
Jan 26, 2024 33.66 34.35 33.56 33.80 2,121,874 +0.35(+1.04%)
Jan 25, 2024 33.11 33.47 32.89 33.46 1,748,769 +0.51(+1.56%)
Jan 24, 2024 33.35 33.39 32.81 32.94 2,072,265 -0.18(-0.54%)
Jan 23, 2024 33.43 33.59 32.83 33.12 2,215,374 +0.23(+0.69%)
Jan 22, 2024 32.75 33.02 32.51 32.89 2,488,360 +0.35(+1.06%)
Jan 19, 2024 32.27 32.56 32.03 32.55 2,243,045 +0.12(+0.37%)
Jan 18, 2024 32.67 32.67 31.91 32.43 1,802,977 +0.04(+0.12%)
Jan 17, 2024 32.30 32.62 32.14 32.39 2,839,277 -0.40(-1.21%)
Jan 16, 2024 32.25 32.82 32.09 32.78 2,965,913 +0.32(+0.98%)
Jan 12, 2024 33.84 33.84 32.19 32.47 3,096,522 -1.27(-3.76%)
Jan 11, 2024 33.52 33.75 33.23 33.73 2,101,434 +0.18(+0.53%)
Jan 10, 2024 33.64 33.65 33.21 33.56 5,175,530 -0.08(-0.24%)
Jan 09, 2024 34.28 34.46 33.47 33.64 3,122,823 -1.11(-3.19%)
Jan 08, 2024 34.46 34.89 34.26 34.74 2,104,713 +0.10(+0.29%)
Jan 05, 2024 34.22 35.15 34.09 34.65 2,309,523 +0.67(+1.98%)
Jan 04, 2024 33.07 34.26 32.97 33.97 2,927,447 +0.28(+0.82%)
Jan 03, 2024 34.66 34.94 33.55 33.69 2,378,322 -1.89(-5.31%)
Jan 02, 2024 35.29 36.06 35.29 35.59 1,977,236 +0.09(+0.25%)
Dec 29, 2023 35.61 35.83 35.44 35.50 1,498,221 -0.14(-0.39%)
Dec 28, 2023 35.53 35.78 35.34 35.64 1,363,075 +0.15(+0.42%)
Dec 27, 2023 35.65 35.80 35.42 35.49 1,938,619 -0.16(-0.44%)
Dec 26, 2023 35.70 35.79 35.42 35.65 1,208,050 +0.17(+0.47%)
Dec 22, 2023 35.50 35.88 35.35 35.48 1,569,645 -0.08(-0.22%)
Dec 21, 2023 34.91 35.82 34.75 35.56 2,150,024 +0.99(+2.86%)
Dec 20, 2023 34.90 35.68 34.55 34.57 2,792,802 -0.45(-1.27%)
Dec 19, 2023 34.63 35.08 34.47 35.01 2,224,979 +0.62(+1.81%)
Dec 18, 2023 34.80 34.84 34.21 34.39 1,952,117 -0.13(-0.37%)
Dec 15, 2023 35.40 35.56 34.41 34.52 4,098,291 -0.96(-2.71%)
Dec 14, 2023 33.70 35.52 33.66 35.48 4,564,024 +2.34(+7.05%)
Dec 13, 2023 32.48 33.16 32.03 33.14 3,267,276 +0.52(+1.61%)
Dec 12, 2023 32.73 32.90 32.49 32.62 1,996,821 -0.33(-0.99%)
Dec 11, 2023 32.48 33.24 32.41 32.94 2,350,678 +0.37(+1.12%)
Dec 08, 2023 32.67 33.16 32.56 32.58 3,049,202 -0.14(-0.42%)
Dec 07, 2023 32.43 32.99 32.31 32.71 3,893,586 +0.31(+0.95%)
Dec 06, 2023 32.99 33.28 32.30 32.41 2,744,422 -0.25(-0.76%)
Dec 05, 2023 33.54 33.60 32.40 32.66 2,639,754 -1.33(-3.90%)
Dec 04, 2023 33.44 34.35 33.30 33.98 3,591,449 +0.37(+1.09%)
Dec 01, 2023 33.43 33.77 33.03 33.62 2,937,640 +0.26(+0.77%)
Nov 30, 2023 33.86 33.91 32.99 33.36 5,139,250 -0.36(-1.06%)
Nov 29, 2023 33.93 34.11 33.50 33.71 2,623,445 +0.47(+1.43%)
Nov 28, 2023 33.71 33.80 33.21 33.24 2,248,856 -0.52(-1.55%)
Nov 27, 2023 33.69 34.09 33.59 33.76 2,226,382 -0.13(-0.38%)
Nov 24, 2023 34.32 34.42 33.86 33.89 910,879 -0.27(-0.78%)
Nov 22, 2023 33.85 34.24 33.66 34.16 2,447,773 +0.58(+1.73%)
Nov 21, 2023 33.76 34.15 33.55 33.58 2,092,561 -0.49(-1.45%)
Nov 20, 2023 33.87 34.34 33.75 34.07 2,319,795 +0.10(+0.29%)
Nov 17, 2023 33.73 34.14 33.53 33.97 2,040,182 +0.59(+1.77%)
Nov 16, 2023 33.84 34.39 33.00 33.38 3,452,253 -0.31(-0.91%)
Nov 15, 2023 33.09 33.76 33.07 33.68 2,967,071 +0.60(+1.82%)
Nov 14, 2023 32.98 33.58 32.98 33.08 2,998,040 +0.99(+3.08%)
Nov 13, 2023 31.86 32.13 31.68 32.10 2,451,211 +0.15(+0.46%)
Nov 10, 2023 31.55 32.13 31.26 31.95 2,402,338 +0.35(+1.09%)
Nov 09, 2023 31.94 32.28 31.56 31.60 2,644,174 -0.34(-1.05%)
Nov 08, 2023 32.24 32.38 31.74 31.94 2,314,164 -0.27(-0.83%)
Nov 07, 2023 32.12 32.36 31.61 32.20 2,932,690 -0.20(-0.61%)
Nov 06, 2023 33.02 33.12 32.35 32.40 3,313,583 -0.52(-1.59%)
Nov 03, 2023 32.16 32.92 31.64 32.92 5,572,257 +1.09(+3.41%)
Nov 02, 2023 32.59 34.45 31.22 31.84 8,032,679 -4.79(-13.07%)
Nov 01, 2023 36.56 36.64 35.99 36.63 2,264,131 +0.21(+0.57%)
Oct 31, 2023 36.23 36.92 36.18 36.42 2,601,051 +0.19(+0.52%)
Oct 30, 2023 36.88 37.08 35.92 36.23 3,054,640 +0.03(+0.08%)
Oct 27, 2023 37.74 37.90 36.14 36.20 3,370,067 -1.56(-4.13%)
Oct 26, 2023 38.09 38.59 37.57 37.76 2,120,468 +0.13(+0.34%)
Oct 25, 2023 37.68 38.00 37.35 37.63 1,360,321 -0.27(-0.70%)
Oct 24, 2023 37.78 38.34 37.49 37.90 2,057,386 +0.17(+0.44%)
Oct 23, 2023 37.88 38.27 37.61 37.73 1,595,052 -0.38(-0.98%)
Oct 20, 2023 37.83 38.35 37.65 38.11 2,619,454 +0.49(+1.31%)
Oct 19, 2023 38.02 38.20 37.41 37.61 1,504,349 -0.38(-1.01%)
Oct 18, 2023 38.56 38.94 37.90 38.00 1,098,345 -0.96(-2.46%)
Oct 17, 2023 38.50 39.45 38.50 38.96 1,458,710 +0.01(+0.03%)
Oct 16, 2023 38.57 39.00 38.57 38.95 1,412,228 +0.75(+1.96%)
Oct 13, 2023 38.76 38.98 38.08 38.20 1,413,418 -0.54(-1.40%)
Oct 12, 2023 39.08 39.30 38.37 38.74 1,835,118 -0.71(-1.80%)
Oct 11, 2023 39.34 39.78 38.97 39.45 1,167,087 +0.21(+0.53%)
Oct 10, 2023 39.24 39.71 39.08 39.24 1,558,568 +0.29(+0.73%)
Oct 09, 2023 38.85 39.16 38.25 38.96 1,636,734 -0.40(-1.03%)
Oct 06, 2023 38.01 40.23 37.72 39.36 3,239,829 +1.20(+3.16%)
Oct 05, 2023 38.46 38.80 37.73 38.16 1,969,583 -0.55(-1.43%)
Oct 04, 2023 38.22 38.76 37.98 38.71 1,582,042 +0.35(+0.90%)
Oct 03, 2023 38.98 39.11 38.20 38.36 1,987,340 -0.98(-2.48%)
Oct 02, 2023 39.76 40.15 39.00 39.34 1,304,663 -0.50(-1.26%)
Sep 29, 2023 40.45 40.52 39.70 39.84 1,466,643 -0.32(-0.79%)
Sep 28, 2023 39.14 40.35 39.00 40.16 1,355,558 +0.88(+2.24%)
Sep 27, 2023 39.70 39.76 39.00 39.28 1,646,035 -0.06(-0.15%)
Sep 26, 2023 40.40 40.64 39.30 39.34 1,523,509 -1.40(-3.44%)
Sep 25, 2023 39.92 40.93 40.64 40.74 1,324,956 +0.51(+1.28%)
Sep 22, 2023 39.58 40.76 39.58 40.23 2,120,816 +0.65(+1.65%)
Sep 21, 2023 40.15 40.15 39.49 39.58 1,852,802 -1.07(-2.62%)
Sep 20, 2023 41.07 41.72 40.55 40.64 1,887,011 -0.05(-0.12%)
Sep 19, 2023 40.46 40.90 40.07 40.69 2,613,999 +0.33(+0.81%)
Sep 18, 2023 40.14 40.51 39.75 40.37 2,336,811 -0.15(-0.37%)
Sep 15, 2023 39.81 40.76 39.78 40.51 3,865,706 +0.70(+1.76%)
Sep 14, 2023 40.10 40.45 39.24 39.81 3,118,410 -0.07(-0.17%)
Sep 13, 2023 41.12 41.22 39.70 39.88 2,858,795 -0.92(-2.25%)
Sep 12, 2023 39.56 41.12 39.56 40.80 2,385,532 +1.15(+2.91%)
Sep 11, 2023 40.08 40.11 39.53 39.65 1,388,905 +0.14(+0.35%)
Sep 08, 2023 39.34 39.77 39.18 39.51 1,291,578 +0.28(+0.70%)
Sep 07, 2023 39.46 39.82 38.98 39.23 1,668,154 -0.74(-1.85%)
Sep 06, 2023 40.00 40.91 39.81 39.97 1,514,879 -0.05(-0.12%)
Sep 05, 2023 40.44 40.49 39.97 40.02 1,555,968 -0.73(-1.79%)
Sep 01, 2023 40.28 40.93 40.23 40.75 1,366,926 +0.53(+1.33%)
Aug 31, 2023 40.07 41.01 39.99 40.22 2,906,612 +0.17(+0.42%)
Aug 30, 2023 40.03 40.34 39.93 40.05 1,069,368 -0.05(-0.12%)
Aug 29, 2023 39.64 40.13 39.49 40.10 1,508,577 +0.35(+0.89%)
Aug 28, 2023 39.70 39.98 39.51 39.75 1,192,703 +0.47(+1.20%)
Aug 25, 2023 39.26 39.74 38.66 39.27 1,119,567 +0.21(+0.53%)
Aug 24, 2023 38.90 39.27 38.68 39.07 1,427,361 -0.15(-0.38%)
Aug 23, 2023 38.64 39.32 38.56 39.21 1,262,482 +0.39(+1.01%)
Aug 22, 2023 39.34 39.39 38.71 38.82 1,808,871 -0.42(-1.08%)
Aug 21, 2023 39.37 39.55 38.87 39.24 1,324,621 +0.23(+0.58%)
Aug 18, 2023 38.41 39.11 38.26 39.02 1,598,812 +0.21(+0.53%)
Aug 17, 2023 39.30 39.42 38.65 38.81 1,788,560 -0.41(-1.05%)
Aug 16, 2023 39.70 40.03 38.86 39.22 3,479,869 -0.90(-2.23%)
Aug 15, 2023 40.13 40.34 39.84 40.12 1,963,275 -0.52(-1.28%)
Aug 14, 2023 39.83 40.69 39.57 40.64 1,837,505 +0.52(+1.30%)
Aug 11, 2023 40.62 40.81 39.79 40.12 1,874,076 -0.70(-1.71%)
Aug 10, 2023 41.66 41.87 40.63 40.82 1,885,960 -0.85(-2.03%)
Aug 09, 2023 41.07 42.11 40.60 41.66 2,477,370 +0.41(+1.00%)
Aug 08, 2023 40.94 41.41 40.39 41.25 1,759,690 -0.47(-1.13%)
Aug 07, 2023 41.89 42.00 41.13 41.72 2,081,123 -0.13(-0.31%)
Aug 04, 2023 40.95 41.97 40.86 41.85 3,382,967 +1.10(+2.71%)
Aug 03, 2023 41.65 41.92 40.66 40.75 2,944,138 -1.56(-3.68%)
Aug 02, 2023 45.87 46.00 42.16 42.30 6,058,136 -3.44(-7.51%)
Aug 01, 2023 45.56 45.88 45.34 45.74 2,407,766 -0.03(-0.06%)
Jul 31, 2023 45.44 46.02 45.29 45.77 1,550,321 +0.29(+0.63%)
Jul 28, 2023 45.82 45.90 45.31 45.48 1,785,000 +0.43(+0.96%)
Jul 27, 2023 46.01 46.04 44.93 45.05 1,726,098 -0.62(-1.36%)
Jul 26, 2023 45.05 45.79 45.05 45.67 1,100,443 +0.39(+0.87%)
Jul 25, 2023 45.23 45.56 45.10 45.28 1,338,623 -0.15(-0.32%)
Jul 24, 2023 45.39 45.67 45.24 45.42 1,755,529 +0.01(+0.02%)
Jul 21, 2023 46.05 46.06 45.17 45.42 1,899,303 +0.00(+0.00%)
Jul 20, 2023 45.13 45.47 44.87 45.42 1,574,906 +0.21(+0.46%)
Jul 19, 2023 45.18 45.29 44.87 45.21 1,499,086 +0.28(+0.61%)
Jul 18, 2023 44.77 45.42 44.57 44.93 1,768,547 +0.25(+0.55%)
Jul 17, 2023 44.64 44.91 44.44 44.69 1,965,517 -0.22(-0.48%)
Jul 14, 2023 46.03 46.12 44.85 44.90 2,657,184 -1.31(-2.83%)
Jul 13, 2023 45.87 46.31 45.48 46.21 2,779,436 +0.54(+1.19%)
Jul 12, 2023 45.53 45.80 45.30 45.67 2,078,265 +0.82(+1.82%)
Jul 11, 2023 44.05 45.11 44.05 44.85 2,331,004 +0.75(+1.70%)
Jul 10, 2023 44.13 44.67 44.00 44.11 2,535,319 -0.14(-0.31%)
Jul 07, 2023 44.26 44.81 44.10 44.24 3,452,573 +0.06(+0.13%)
Jul 06, 2023 43.33 44.30 42.63 44.18 5,997,849 +1.68(+3.96%)
Jul 05, 2023 43.67 44.14 42.44 42.50 4,395,759 -0.75(-1.74%)
Jul 03, 2023 42.28 43.36 42.28 43.25 2,157,804 +0.88(+2.07%)
Jun 30, 2023 42.14 42.67 41.77 42.38 2,888,741 +0.62(+1.49%)
Jun 29, 2023 41.37 41.88 41.26 41.75 3,212,643 +0.42(+1.01%)
Jun 28, 2023 40.19 41.39 40.00 41.34 3,691,891 +1.18(+2.93%)
Jun 27, 2023 39.39 40.18 39.09 40.16 2,314,396 +0.96(+2.45%)
Jun 26, 2023 39.35 39.62 39.13 39.20 2,193,093 +0.01(+0.02%)
Jun 23, 2023 39.18 39.43 38.64 39.19 3,018,814 -0.59(-1.48%)
Jun 22, 2023 39.91 40.31 39.66 39.78 3,392,499 -0.35(-0.86%)
Jun 21, 2023 40.16 40.74 39.80 40.13 2,468,919 -0.07(-0.17%)
Jun 20, 2023 41.62 41.75 39.89 40.19 4,199,174 -1.91(-4.55%)
Jun 16, 2023 42.12 42.23 41.46 42.11 5,465,002 +0.28(+0.66%)
Jun 15, 2023 41.24 41.92 41.10 41.83 2,618,756 +2.95(+7.57%)
May 08, 2023 38.74 38.93 38.35 38.89 2,433,070 +0.36(+0.94%)
May 05, 2023 37.69 38.96 37.50 38.52 4,336,157 +1.56(+4.23%)
May 04, 2023 38.45 38.63 36.29 36.96 8,579,598 -3.16(-7.88%)
May 03, 2023 40.64 41.13 40.11 40.12 2,940,783 -0.73(-1.78%)
May 02, 2023 41.06 41.06 40.06 40.85 2,623,312 -0.44(-1.07%)
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.