Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2024 42.96 42.96 42.08 42.29 20,392 -0.10(-0.24%)
May 13, 2024 42.47 42.51 42.30 42.39 7,197 -0.05(-0.12%)
May 10, 2024 41.18 42.51 41.18 42.44 7,942 -0.28(-0.66%)
May 09, 2024 42.55 42.72 42.53 42.72 5,092 -0.06(-0.14%)
May 08, 2024 42.70 42.83 42.70 42.78 7,823 -0.87(-1.99%)
May 07, 2024 43.80 43.80 43.13 43.65 17,365 +0.97(+2.27%)
May 06, 2024 42.61 42.78 42.61 42.68 10,199 +0.61(+1.45%)
May 03, 2024 42.19 42.21 42.00 42.07 6,375 +0.15(+0.36%)
May 02, 2024 42.14 42.14 41.24 41.92 6,618 +1.09(+2.67%)
May 01, 2024 40.67 41.18 40.55 40.83 6,106 -0.17(-0.41%)
Apr 30, 2024 41.30 41.42 40.89 41.00 14,282 -0.76(-1.82%)
Apr 29, 2024 41.73 41.84 41.66 41.76 20,392 +0.42(+1.02%)
Apr 26, 2024 41.09 41.34 40.95 41.34 12,310 -0.05(-0.12%)
Apr 25, 2024 41.03 41.39 40.82 41.39 9,949 +0.03(+0.07%)
Apr 24, 2024 41.32 41.47 41.23 41.36 8,185 -0.08(-0.19%)
Apr 23, 2024 41.46 41.58 41.34 41.44 15,067 +0.72(+1.77%)
Apr 22, 2024 40.68 40.89 40.59 40.72 18,265 +0.59(+1.47%)
Apr 19, 2024 40.30 40.35 40.09 40.13 8,738 -0.23(-0.58%)
Apr 18, 2024 40.46 40.66 40.34 40.37 8,294 -0.31(-0.77%)
Apr 17, 2024 39.61 40.90 39.61 40.68 12,826 +0.58(+1.44%)
Apr 16, 2024 39.93 40.14 39.93 40.10 16,443 -0.69(-1.68%)
Apr 15, 2024 41.23 41.25 40.79 40.79 9,630 -0.32(-0.78%)
Apr 12, 2024 41.43 42.51 41.11 41.11 6,085 -0.48(-1.16%)
Apr 11, 2024 41.44 41.70 41.29 41.59 8,978 +0.19(+0.47%)
Apr 10, 2024 41.54 41.54 41.36 41.40 9,668 -0.45(-1.08%)
Apr 09, 2024 41.95 42.08 41.71 41.85 9,246 -0.42(-0.98%)
Apr 08, 2024 42.22 42.34 42.20 42.27 21,510 -0.04(-0.10%)
Apr 05, 2024 42.13 42.31 42.09 42.31 12,483 +0.09(+0.21%)
Apr 04, 2024 42.54 42.71 42.14 42.22 4,442 -0.26(-0.61%)
Apr 03, 2024 42.24 42.53 42.24 42.48 4,177 -0.23(-0.54%)
Apr 02, 2024 42.76 42.81 42.65 42.71 7,187 -0.76(-1.75%)
Apr 01, 2024 43.28 43.61 42.95 43.47 2,789 +0.01(+0.02%)
Mar 28, 2024 43.50 43.50 43.25 43.46 4,651 +0.51(+1.19%)
Mar 27, 2024 42.41 42.97 42.41 42.95 4,923 +0.24(+0.56%)
Mar 26, 2024 43.27 43.73 42.71 42.71 7,999 -0.22(-0.51%)
Mar 25, 2024 43.06 43.28 42.93 42.93 6,047 -0.95(-2.16%)
Mar 22, 2024 43.54 43.88 43.38 43.88 3,708 -0.78(-1.75%)
Mar 21, 2024 44.62 44.71 44.62 44.66 26,366 -0.04(-0.09%)
Mar 20, 2024 45.18 45.18 43.71 44.70 3,808 +0.46(+1.04%)
Mar 19, 2024 44.24 44.24 44.05 44.24 6,697 -0.11(-0.25%)
Mar 18, 2024 45.65 45.65 44.27 44.35 4,275 +0.02(+0.05%)
Mar 15, 2024 44.42 44.42 43.88 44.33 3,953 +0.61(+1.40%)
Mar 14, 2024 44.85 44.85 43.65 43.72 6,817 -1.40(-3.10%)
Mar 13, 2024 44.20 45.74 44.20 45.12 4,690 +0.69(+1.55%)
Mar 12, 2024 44.83 44.83 43.87 44.43 2,947 +0.45(+1.02%)
Mar 11, 2024 43.94 44.17 43.94 43.98 3,239 -0.50(-1.12%)
Mar 08, 2024 44.63 44.63 43.66 44.48 2,179 +0.52(+1.18%)
Mar 07, 2024 44.90 44.90 43.93 43.96 2,372 +0.52(+1.20%)
Mar 06, 2024 43.37 43.45 43.13 43.44 14,344 +0.98(+2.31%)
Mar 05, 2024 40.89 43.65 40.89 42.46 7,039 -0.09(-0.22%)
Mar 04, 2024 44.24 44.24 42.17 42.55 6,136 +0.71(+1.70%)
Mar 01, 2024 43.54 43.82 41.05 41.84 4,642 -0.80(-1.88%)
Feb 29, 2024 43.90 43.90 42.64 42.64 8,852 +0.31(+0.73%)
Feb 28, 2024 42.27 42.33 42.16 42.33 4,739 -0.29(-0.68%)
Feb 27, 2024 42.60 43.48 42.59 42.62 8,617 -0.11(-0.26%)
Feb 26, 2024 44.29 44.29 42.64 42.73 6,403 +0.04(+0.09%)
Feb 23, 2024 43.87 43.87 42.22 42.69 4,460 +0.39(+0.92%)
Feb 22, 2024 43.62 43.62 43.62 42.30 8,874 +0.46(+1.10%)
Feb 21, 2024 42.37 43.47 41.67 41.84 12,802 -0.22(-0.52%)
Feb 20, 2024 43.77 43.77 41.85 42.06 4,416 -0.93(-2.16%)
Feb 16, 2024 42.38 42.99 41.78 42.99 3,152 -1.47(-3.32%)
Feb 15, 2024 45.39 45.78 43.25 44.46 4,191 +0.98(+2.25%)
Feb 14, 2024 43.66 43.66 43.38 43.48 6,065 +0.48(+1.13%)
Feb 13, 2024 43.22 43.25 42.87 43.00 3,354 -1.68(-3.76%)
Feb 12, 2024 44.58 45.32 44.00 44.68 2,010 +0.84(+1.92%)
Feb 09, 2024 43.69 43.84 43.63 43.84 10,275 +1.13(+2.65%)
Feb 08, 2024 42.57 42.99 42.57 42.71 3,951 +0.10(+0.23%)
Feb 07, 2024 42.60 42.63 42.51 42.61 6,511 +0.13(+0.31%)
Feb 06, 2024 42.36 42.57 42.36 42.48 5,846 -0.27(-0.63%)
Feb 05, 2024 42.00 42.75 42.00 42.75 6,860 +0.10(+0.23%)
Feb 02, 2024 42.83 42.83 42.48 42.65 5,455 +0.12(+0.28%)
Feb 01, 2024 42.30 42.53 42.30 42.53 3,643 -0.40(-0.93%)
Jan 31, 2024 43.60 43.60 42.93 42.93 4,044 -0.21(-0.49%)
Jan 30, 2024 42.91 43.14 42.91 43.14 4,805 -0.67(-1.53%)
Jan 29, 2024 43.40 43.82 43.40 43.81 3,128 +0.10(+0.23%)
Jan 26, 2024 43.75 43.84 43.67 43.71 1,806 +0.09(+0.21%)
Jan 25, 2024 43.88 43.88 43.50 43.62 9,511 -0.07(-0.16%)
Jan 24, 2024 43.81 44.30 43.69 43.69 24,781 +0.36(+0.83%)
Jan 23, 2024 43.51 43.51 43.20 43.33 5,246 -0.20(-0.46%)
Jan 22, 2024 43.74 43.77 43.46 43.53 5,783 +0.69(+1.60%)
Jan 19, 2024 42.67 42.91 42.49 42.84 7,994 +0.48(+1.14%)
Jan 18, 2024 42.16 42.39 42.07 42.36 13,742 +0.49(+1.18%)
Jan 17, 2024 42.04 42.04 41.65 41.87 7,378 -0.33(-0.78%)
Jan 16, 2024 42.24 42.37 42.10 42.20 4,504 -0.96(-2.22%)
Jan 12, 2024 43.22 43.44 43.01 43.16 2,912 +0.63(+1.47%)
Jan 11, 2024 42.28 42.64 42.25 42.53 3,560 +0.48(+1.14%)
Jan 10, 2024 42.09 42.10 41.88 42.05 4,359 +0.36(+0.87%)
Jan 09, 2024 41.51 41.72 41.51 41.69 5,545 -0.03(-0.08%)
Jan 08, 2024 41.82 42.09 41.72 41.72 4,178 -0.54(-1.28%)
Jan 05, 2024 43.09 43.09 42.07 42.26 6,447 -0.47(-1.10%)
Jan 04, 2024 42.78 42.78 41.80 42.73 11,105 +0.61(+1.45%)
Jan 03, 2024 43.26 43.26 42.08 42.12 5,550 -0.71(-1.66%)
Jan 02, 2024 42.87 42.87 42.71 42.83 3,282 -0.02(-0.06%)
Dec 29, 2023 43.04 43.04 42.49 42.85 2,378 -0.18(-0.41%)
Dec 28, 2023 44.67 44.67 43.03 43.03 3,607 +0.13(+0.30%)
Dec 27, 2023 43.21 43.21 42.90 42.90 4,926 +0.30(+0.71%)
Dec 26, 2023 43.88 43.88 42.49 42.60 4,402 +0.35(+0.83%)
Dec 22, 2023 42.27 42.32 42.19 42.25 3,665 -0.21(-0.49%)
Dec 21, 2023 42.56 42.61 42.03 42.46 20,846 +0.26(+0.62%)
Dec 20, 2023 42.72 42.76 42.13 42.20 5,496 -0.21(-0.50%)
Dec 19, 2023 42.72 42.72 42.28 42.41 19,471 +0.17(+0.40%)
Dec 18, 2023 42.24 42.24 41.39 42.24 19,036 +0.91(+2.20%)
Dec 15, 2023 41.44 41.44 41.11 41.33 12,304 -0.20(-0.48%)
Dec 14, 2023 41.46 41.59 41.31 41.53 8,812 +0.93(+2.29%)
Dec 13, 2023 39.72 40.60 39.72 40.60 11,090 +1.16(+2.94%)
Dec 12, 2023 39.22 39.45 39.22 39.44 17,016 +0.39(+1.00%)
Dec 11, 2023 39.08 39.15 38.97 39.05 15,425 -0.03(-0.08%)
Dec 08, 2023 39.08 39.08 38.86 39.08 6,135 -0.13(-0.33%)
Dec 07, 2023 38.91 40.09 38.87 39.21 21,580 +0.69(+1.79%)
Dec 06, 2023 38.82 38.86 38.52 38.52 20,812 +0.66(+1.74%)
Dec 05, 2023 37.66 37.91 37.66 37.86 11,750 -0.54(-1.41%)
Dec 04, 2023 38.34 38.48 38.34 38.40 6,427 -0.51(-1.31%)
Dec 01, 2023 38.50 38.91 38.50 38.91 3,759 +0.55(+1.43%)
Nov 30, 2023 38.26 38.40 38.22 38.36 13,889 -0.08(-0.21%)
Nov 29, 2023 38.46 38.54 38.37 38.44 5,880 +0.23(+0.60%)
Nov 28, 2023 37.97 38.26 37.91 38.21 9,899 +0.44(+1.16%)
Nov 27, 2023 37.64 38.25 37.64 37.77 10,449 +0.28(+0.75%)
Nov 24, 2023 38.10 38.10 37.42 37.49 3,977 +0.22(+0.59%)
Nov 22, 2023 37.52 37.52 37.14 37.27 5,161 -0.76(-2.00%)
Nov 21, 2023 38.15 38.15 37.46 38.03 29,321 +0.08(+0.21%)
Nov 20, 2023 37.87 38.06 37.80 37.95 8,190 +0.65(+1.74%)
Nov 17, 2023 37.95 37.95 37.05 37.30 4,886 +0.55(+1.50%)
Nov 16, 2023 37.37 37.37 36.16 36.75 5,054 -0.34(-0.92%)
Nov 15, 2023 37.39 37.39 36.45 37.09 8,918 -0.35(-0.93%)
Nov 14, 2023 37.13 37.45 37.08 37.44 26,418 +0.88(+2.41%)
Nov 13, 2023 36.35 36.61 36.29 36.56 75,531 +0.01(+0.03%)
Nov 10, 2023 36.31 36.55 36.30 36.55 10,957 -0.13(-0.35%)
Nov 09, 2023 37.16 37.19 36.65 36.68 13,964 -0.11(-0.30%)
Nov 08, 2023 36.93 37.00 36.79 36.79 86,514 +0.31(+0.85%)
Nov 07, 2023 36.46 36.52 36.23 36.48 41,420 -0.71(-1.91%)
Nov 06, 2023 37.08 37.50 37.03 37.19 19,069 -0.24(-0.64%)
Nov 03, 2023 37.19 37.43 37.12 37.43 76,467 +0.59(+1.60%)
Nov 02, 2023 36.75 36.84 36.64 36.84 71,001 +0.44(+1.21%)
Nov 01, 2023 36.04 36.40 35.95 36.40 49,503 +0.79(+2.22%)
Oct 31, 2023 35.58 35.71 35.41 35.61 195,789 +0.30(+0.84%)
Oct 30, 2023 35.32 35.40 35.15 35.31 65,835 +0.23(+0.67%)
Oct 27, 2023 36.53 36.53 35.06 35.08 70,470 +0.12(+0.34%)
Oct 26, 2023 35.07 35.17 34.94 34.96 43,131 -0.07(-0.20%)
Oct 25, 2023 35.16 35.29 35.00 35.03 45,252 -0.43(-1.21%)
Oct 24, 2023 36.18 36.18 35.12 35.46 168,449 +0.40(+1.13%)
Oct 23, 2023 34.81 35.13 34.81 35.06 23,165 +0.50(+1.46%)
Oct 20, 2023 35.17 35.17 34.22 34.56 32,525 -0.34(-0.97%)
Oct 19, 2023 35.01 35.18 34.82 34.90 26,302 -0.99(-2.76%)
Oct 18, 2023 36.19 36.37 35.89 35.89 19,693 -0.49(-1.35%)
Oct 17, 2023 36.40 36.56 36.34 36.38 84,746 +0.32(+0.89%)
Oct 16, 2023 35.90 36.06 35.90 36.06 32,800 -0.05(-0.14%)
Oct 13, 2023 36.17 36.34 35.99 36.11 8,822 -0.34(-0.93%)
Oct 12, 2023 36.83 36.83 36.33 36.45 18,423 -0.66(-1.78%)
Oct 11, 2023 38.19 38.19 36.89 37.11 28,159 -0.01(-0.03%)
Oct 10, 2023 36.69 37.60 36.69 37.12 114,897 +0.37(+1.01%)
Oct 09, 2023 37.45 37.45 36.23 36.75 40,706 +0.15(+0.41%)
Oct 06, 2023 36.04 36.77 36.04 36.60 32,603 +0.78(+2.17%)
Oct 05, 2023 35.65 35.83 35.56 35.82 42,452 +0.26(+0.74%)
Oct 04, 2023 36.05 36.05 35.29 35.56 49,930 -0.22(-0.63%)
Oct 03, 2023 35.96 36.22 35.28 35.78 48,738 -0.11(-0.29%)
Oct 02, 2023 36.08 36.08 35.83 35.89 46,976 -0.75(-2.05%)
Sep 29, 2023 36.98 36.98 36.55 36.64 22,224 +0.38(+1.05%)
Sep 28, 2023 36.07 36.38 36.07 36.26 92,525 +0.39(+1.09%)
Sep 27, 2023 36.27 36.27 35.74 35.87 101,723 -0.35(-0.97%)
Sep 26, 2023 36.29 36.33 36.15 36.22 83,856 -0.30(-0.82%)
Sep 25, 2023 36.39 36.52 36.37 36.52 66,093 +0.37(+1.02%)
Sep 22, 2023 36.41 36.43 36.14 36.15 23,025 -0.40(-1.09%)
Sep 21, 2023 36.80 37.15 36.51 36.55 26,185 -0.62(-1.67%)
Sep 20, 2023 37.27 37.38 36.53 37.17 68,963 +0.74(+2.03%)
Sep 19, 2023 36.46 36.46 35.99 36.43 117,258 +0.23(+0.64%)
Sep 18, 2023 36.33 36.36 36.20 36.20 44,743 +0.25(+0.70%)
Sep 15, 2023 36.52 36.52 35.78 35.95 33,779 +0.12(+0.33%)
Sep 14, 2023 35.88 35.99 35.64 35.83 19,324 +0.44(+1.24%)
Sep 13, 2023 35.57 35.66 35.38 35.39 11,744 -0.27(-0.76%)
Sep 12, 2023 35.86 35.86 35.65 35.66 110,456 -0.05(-0.14%)
Sep 11, 2023 35.78 35.80 35.70 35.71 52,988 +0.73(+2.09%)
Sep 08, 2023 33.97 35.25 33.97 34.98 42,064 +0.13(+0.37%)
Sep 07, 2023 35.39 35.39 34.76 34.85 52,867 -1.09(-3.03%)
Sep 06, 2023 36.00 36.06 35.89 35.94 111,915 -0.34(-0.94%)
Sep 05, 2023 36.37 37.02 36.21 36.28 24,303 -0.77(-2.08%)
Sep 01, 2023 37.20 37.35 37.01 37.05 16,921 -0.13(-0.35%)
Aug 31, 2023 37.27 37.37 37.15 37.18 23,249 -0.42(-1.12%)
Aug 30, 2023 37.83 37.91 37.60 37.60 10,896 +0.33(+0.89%)
Aug 29, 2023 36.70 37.32 36.70 37.27 47,863 +0.55(+1.51%)
Aug 28, 2023 36.61 37.69 36.60 36.72 64,573 -0.19(-0.53%)
Aug 25, 2023 36.60 37.07 36.60 36.91 27,054 -0.03(-0.08%)
Aug 24, 2023 36.99 37.24 36.88 36.94 51,411 -0.03(-0.08%)
Aug 23, 2023 36.81 37.14 36.81 36.97 40,041 +0.10(+0.27%)
Aug 22, 2023 36.92 37.06 36.77 36.87 149,727 +0.16(+0.44%)
Aug 21, 2023 36.79 37.35 36.57 36.71 91,412 -0.95(-2.52%)
Aug 18, 2023 37.70 37.72 37.55 37.66 53,013 -0.81(-2.11%)
Aug 17, 2023 39.94 40.25 38.32 38.47 128,205 -1.29(-3.24%)
Aug 16, 2023 39.78 39.97 39.42 39.76 72,720 +0.25(+0.63%)
Aug 15, 2023 40.78 40.78 39.48 39.51 86,317 -0.51(-1.27%)
Aug 14, 2023 39.88 40.02 39.82 40.02 36,817 -0.34(-0.84%)
Aug 11, 2023 40.53 40.59 40.36 40.36 18,673 -0.43(-1.05%)
Aug 10, 2023 41.26 41.39 40.77 40.79 20,220 -0.70(-1.69%)
Aug 09, 2023 41.72 41.99 41.25 41.49 35,670 +0.30(+0.73%)
Aug 08, 2023 41.78 41.78 40.64 41.19 97,281 -0.09(-0.22%)
Aug 07, 2023 42.56 42.56 41.19 41.28 52,900 -0.17(-0.41%)
Aug 04, 2023 41.15 41.45 41.12 41.45 68,137 +0.83(+2.04%)
Aug 03, 2023 40.49 40.73 40.48 40.62 67,599 +0.17(+0.42%)
Aug 02, 2023 40.59 40.67 40.31 40.45 18,203 -1.28(-3.07%)
Aug 01, 2023 42.35 42.35 41.12 41.73 32,324 -0.03(-0.07%)
Jul 31, 2023 42.00 42.00 41.67 41.76 40,519 +0.75(+1.83%)
Jul 28, 2023 41.20 41.48 41.01 41.01 17,495 -0.30(-0.73%)
Jul 27, 2023 41.69 41.75 41.24 41.31 14,943 +0.10(+0.24%)
Jul 26, 2023 41.43 41.46 41.14 41.21 9,381 -0.42(-1.01%)
Jul 25, 2023 41.71 41.77 41.63 41.63 30,182 -0.08(-0.19%)
Jul 24, 2023 41.65 41.84 41.65 41.71 20,568 +0.12(+0.29%)
Jul 21, 2023 41.57 41.61 41.50 41.59 8,245 -0.60(-1.43%)
Jul 20, 2023 43.45 43.45 41.87 42.19 33,301 +0.30(+0.72%)
Jul 19, 2023 41.99 42.15 41.82 41.89 17,988 +0.09(+0.22%)
Jul 18, 2023 41.72 41.80 41.67 41.80 39,865 -0.10(-0.24%)
Jul 17, 2023 42.23 42.23 41.58 41.90 25,932 +0.17(+0.41%)
Jul 14, 2023 41.85 41.95 41.63 41.73 9,858 -0.19(-0.45%)
Jul 13, 2023 41.78 41.92 41.61 41.92 29,876 +1.06(+2.59%)
Jul 12, 2023 40.71 40.86 40.60 40.86 17,951 +0.59(+1.47%)
Jul 11, 2023 40.27 40.30 40.04 40.27 53,530 -0.16(-0.40%)
Jul 10, 2023 40.38 40.44 40.29 40.43 36,824 -0.41(-1.00%)
Jul 07, 2023 40.52 40.85 40.52 40.84 32,476 +0.23(+0.57%)
Jul 06, 2023 40.82 41.01 40.57 40.61 53,887 -0.74(-1.79%)
Jul 05, 2023 41.47 41.55 41.35 41.35 47,105 -0.32(-0.78%)
Jul 03, 2023 41.50 41.72 41.50 41.67 14,094 -0.23(-0.56%)
Jun 30, 2023 41.89 41.98 41.80 41.91 37,043 +0.46(+1.11%)
Jun 29, 2023 41.30 41.55 41.30 41.45 13,187 +0.67(+1.64%)
Jun 28, 2023 40.62 40.92 40.61 40.78 17,533 -0.23(-0.56%)
Jun 27, 2023 40.99 41.14 40.96 41.01 87,965 -0.19(-0.46%)
Jun 26, 2023 41.19 41.21 41.10 41.20 43,984 +0.23(+0.56%)
Jun 23, 2023 40.99 41.10 40.97 40.97 28,367 -0.76(-1.82%)
Jun 22, 2023 41.74 41.86 41.68 41.73 27,876 -0.82(-1.93%)
Jun 21, 2023 42.21 42.55 42.08 42.55 25,096 +0.22(+0.52%)
Jun 20, 2023 42.18 42.33 42.07 42.33 26,129 -0.10(-0.24%)
Jun 16, 2023 42.43 42.60 42.43 42.43 26,677 +0.44(+1.05%)
Jun 15, 2023 41.75 42.18 41.73 41.99 23,980 +0.63(+1.52%)
Jun 14, 2023 41.60 41.62 41.05 41.36 8,756 +0.27(+0.66%)
Jun 13, 2023 41.11 41.27 41.09 41.09 55,602 -0.29(-0.70%)
Jun 12, 2023 40.86 41.62 40.86 41.38 47,662 +0.16(+0.39%)
Jun 09, 2023 41.38 41.38 41.17 41.22 33,275 -0.36(-0.87%)
Jun 08, 2023 41.45 41.62 41.35 41.58 25,883 +0.74(+1.81%)
Jun 07, 2023 41.25 41.25 40.75 40.84 17,739 +0.23(+0.56%)
Jun 06, 2023 40.53 40.76 40.53 40.61 32,762 -4.12(-9.20%)
Jun 05, 2023 45.31 45.80 44.61 44.73 20,808 -0.27(-0.60%)
Jun 02, 2023 45.18 45.18 44.78 45.00 15,417 -0.04(-0.09%)
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.