Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 37.00 37.05 36.58 36.58 74,713 -0.71(-1.90%)
Oct 30, 2024 37.40 37.52 37.28 37.29 80,970 -0.10(-0.27%)
Oct 29, 2024 37.25 37.49 37.21 37.39 63,296 +0.04(+0.11%)
Oct 28, 2024 37.45 37.47 37.32 37.35 44,732 +0.12(+0.32%)
Oct 25, 2024 37.42 37.56 37.19 37.23 51,998 -0.02(-0.05%)
Oct 24, 2024 37.24 37.27 37.09 37.25 30,407 +0.11(+0.30%)
Oct 23, 2024 37.38 37.39 36.94 37.14 48,622 -0.36(-0.96%)
Oct 22, 2024 37.34 37.55 37.31 37.50 49,685 -0.03(-0.08%)
Oct 21, 2024 37.54 37.58 37.33 37.53 47,440 -0.04(-0.10%)
Oct 18, 2024 37.49 37.61 37.44 37.57 43,336 +0.14(+0.37%)
Oct 17, 2024 37.63 37.65 37.42 37.43 74,448 -0.01(-0.03%)
Oct 16, 2024 37.23 37.45 37.21 37.44 47,886 +0.18(+0.48%)
Oct 15, 2024 37.59 37.59 37.20 37.26 61,319 -0.34(-0.90%)
Oct 14, 2024 37.35 37.60 37.35 37.60 59,893 +0.38(+1.02%)
Oct 11, 2024 37.05 37.30 37.05 37.22 31,130 +0.15(+0.40%)
Oct 10, 2024 37.01 37.12 36.95 37.07 47,649 -0.02(-0.05%)
Oct 09, 2024 36.82 37.11 36.81 37.09 72,426 +0.26(+0.71%)
Oct 08, 2024 36.66 36.85 36.60 36.83 39,088 +0.34(+0.93%)
Oct 07, 2024 36.69 36.73 36.42 36.49 36,606 -0.28(-0.76%)
Oct 04, 2024 36.76 36.81 36.51 36.77 58,797 +0.29(+0.79%)
Oct 03, 2024 36.46 36.58 36.34 36.48 51,066 -0.04(-0.11%)
Oct 02, 2024 36.42 36.60 36.31 36.52 81,127 +0.02(+0.04%)
Oct 01, 2024 36.76 36.76 36.37 36.51 81,997 -0.33(-0.90%)
Sep 30, 2024 36.65 36.86 36.50 36.84 56,508 +0.16(+0.43%)
Sep 27, 2024 36.83 36.87 36.67 36.68 50,280 -0.11(-0.31%)
Sep 26, 2024 36.88 36.88 36.64 36.79 46,347 +0.16(+0.44%)
Sep 25, 2024 36.72 36.72 36.58 36.63 43,581 +0.05(+0.13%)
Sep 24, 2024 36.64 36.69 36.48 36.59 51,386 +0.01(+0.04%)
Sep 23, 2024 36.56 36.63 36.53 36.57 47,133 +0.06(+0.16%)
Sep 20, 2024 36.51 36.56 36.39 36.51 56,722 -0.09(-0.25%)
Sep 19, 2024 36.54 36.69 36.43 36.60 59,898 +0.70(+1.94%)
Sep 18, 2024 36.05 36.33 35.91 35.91 72,195 -0.15(-0.41%)
Sep 17, 2024 36.20 36.26 35.93 36.06 41,169 +0.01(+0.03%)
Sep 16, 2024 35.93 36.05 35.87 36.05 49,031 +0.07(+0.19%)
Sep 13, 2024 35.86 36.03 35.84 35.98 31,834 +0.19(+0.53%)
Sep 12, 2024 35.57 35.81 35.45 35.79 52,195 +0.28(+0.79%)
Sep 11, 2024 35.07 35.56 34.57 35.51 39,251 +0.36(+1.02%)
Sep 10, 2024 35.12 35.15 34.85 35.15 29,809 +0.17(+0.48%)
Sep 09, 2024 34.84 35.04 34.75 34.98 26,165 +0.40(+1.15%)
Sep 06, 2024 35.25 35.25 34.52 34.58 73,285 -0.60(-1.70%)
Sep 05, 2024 35.26 35.42 35.02 35.18 92,045 -0.05(-0.14%)
Sep 04, 2024 35.22 35.46 35.16 35.23 64,526 -0.06(-0.17%)
Sep 03, 2024 35.91 35.91 35.18 35.29 86,785 -0.80(-2.21%)
Aug 30, 2024 35.91 36.12 35.70 36.09 52,332 +0.34(+0.95%)
Aug 29, 2024 35.89 36.06 35.68 35.75 44,914 -0.01(-0.03%)
Aug 28, 2024 35.97 35.97 35.54 35.76 31,123 -0.21(-0.58%)
Aug 27, 2024 35.79 35.99 35.77 35.97 42,267 +0.12(+0.33%)
Aug 26, 2024 36.08 36.09 35.80 35.85 50,017 -0.15(-0.43%)
Aug 23, 2024 35.85 36.04 35.72 36.00 56,571 +0.37(+1.05%)
Aug 22, 2024 36.07 36.07 35.54 35.63 41,247 -0.31(-0.86%)
Aug 21, 2024 35.85 36.00 35.78 35.94 216,404 +0.21(+0.59%)
Aug 20, 2024 35.83 35.90 35.72 35.73 70,232 -0.11(-0.31%)
Aug 19, 2024 35.56 35.84 35.51 35.84 45,351 +0.33(+0.93%)
Aug 16, 2024 35.34 35.53 35.33 35.51 45,339 +0.14(+0.39%)
Aug 15, 2024 35.21 35.44 35.18 35.37 73,727 +0.54(+1.55%)
Aug 14, 2024 34.79 34.89 34.61 34.83 69,337 +0.12(+0.36%)
Aug 13, 2024 34.33 34.70 34.33 34.70 115,579 +0.61(+1.80%)
Aug 12, 2024 34.20 34.29 34.00 34.09 57,540 -0.04(-0.12%)
Aug 09, 2024 33.90 34.20 33.85 34.13 66,047 +0.17(+0.50%)
Aug 08, 2024 33.52 33.98 33.51 33.96 54,950 +0.84(+2.53%)
Aug 07, 2024 33.81 34.01 33.12 33.12 69,344 -0.32(-0.95%)
Aug 06, 2024 33.22 33.88 33.14 33.44 193,082 +0.35(+1.05%)
Aug 05, 2024 32.80 33.50 32.80 33.09 151,613 -0.99(-2.90%)
Aug 02, 2024 34.24 34.26 33.82 34.08 106,213 -0.70(-2.01%)
Aug 01, 2024 35.40 35.54 34.54 34.78 91,865 -0.46(-1.32%)
Jul 31, 2024 35.11 35.41 35.05 35.24 72,527 +0.57(+1.65%)
Jul 30, 2024 35.00 35.04 34.47 34.67 71,909 -0.19(-0.56%)
Jul 29, 2024 34.96 35.03 34.77 34.86 78,663 +0.00(+0.01%)
Jul 26, 2024 34.75 35.02 34.71 34.86 67,359 +0.38(+1.10%)
Jul 25, 2024 34.64 35.05 34.41 34.48 94,139 -0.18(-0.52%)
Jul 24, 2024 35.17 35.17 34.62 34.66 121,864 -0.84(-2.36%)
Jul 23, 2024 35.54 35.66 35.47 35.50 67,065 -0.05(-0.14%)
Jul 22, 2024 35.41 35.57 35.31 35.55 104,153 +0.42(+1.19%)
Jul 19, 2024 35.40 35.47 35.10 35.13 46,745 -0.27(-0.76%)
Jul 18, 2024 35.77 35.83 35.26 35.40 54,343 -0.28(-0.78%)
Jul 17, 2024 35.84 35.88 35.67 35.68 74,796 -0.53(-1.46%)
Jul 16, 2024 36.07 36.20 36.03 36.20 49,398 +0.25(+0.69%)
Jul 15, 2024 36.04 36.19 35.88 35.96 76,386 +0.11(+0.31%)
Jul 12, 2024 35.76 36.12 35.71 35.85 63,903 +0.15(+0.42%)
Jul 11, 2024 36.02 36.04 35.62 35.70 105,741 -0.26(-0.72%)
Jul 10, 2024 35.73 36.01 35.69 35.96 50,481 +0.29(+0.81%)
Jul 09, 2024 35.71 35.71 35.62 35.67 71,309 +0.04(+0.11%)
Jul 08, 2024 35.66 35.68 35.55 35.63 82,786 +0.07(+0.20%)
Jul 05, 2024 35.40 35.59 35.35 35.56 76,225 +0.20(+0.56%)
Jul 03, 2024 35.24 35.38 35.21 35.36 40,033 +0.17(+0.48%)
Jul 02, 2024 34.87 35.20 34.87 35.19 106,918 +0.21(+0.60%)
Jul 01, 2024 34.96 35.00 34.79 34.98 74,760 +0.11(+0.31%)
Jun 28, 2024 35.06 35.28 34.86 34.87 67,894 -0.12(-0.34%)
Jun 27, 2024 34.96 35.03 34.90 34.99 26,505 +0.02(+0.07%)
Jun 26, 2024 34.89 34.96 34.80 34.96 77,153 +0.04(+0.11%)
Jun 25, 2024 34.79 34.92 34.77 34.92 62,579 +0.22(+0.63%)
Jun 24, 2024 34.91 35.02 34.71 34.71 53,182 -0.17(-0.48%)
Jun 21, 2024 34.84 34.93 34.80 34.87 50,114 -0.05(-0.14%)
Jun 20, 2024 35.09 35.13 34.83 34.92 77,817 -0.12(-0.34%)
Jun 18, 2024 34.97 35.04 34.93 35.04 77,657 +0.12(+0.34%)
Jun 17, 2024 34.62 35.02 34.60 34.92 57,514 +0.28(+0.80%)
Jun 14, 2024 34.54 34.66 34.48 34.65 80,001 -0.01(-0.03%)
Jun 13, 2024 34.66 34.70 34.45 34.66 59,842 +0.10(+0.29%)
Jun 12, 2024 34.57 34.75 34.51 34.56 283,571 +0.27(+0.78%)
Jun 11, 2024 34.10 34.29 33.97 34.29 95,603 +0.10(+0.29%)
Jun 10, 2024 34.05 34.20 34.00 34.19 60,823 +0.11(+0.32%)
Jun 07, 2024 34.07 34.23 33.99 34.08 71,119 -0.09(-0.26%)
Jun 06, 2024 34.14 34.21 34.00 34.17 73,780 +0.04(+0.12%)
Jun 05, 2024 33.85 34.13 33.76 34.13 86,880 +0.42(+1.24%)
Jun 04, 2024 33.58 33.76 33.50 33.71 57,194 +0.04(+0.12%)
Jun 03, 2024 33.76 33.76 33.35 33.67 55,659 +0.05(+0.15%)
May 31, 2024 33.40 33.64 33.08 33.62 44,358 +0.25(+0.74%)
May 30, 2024 33.52 33.52 33.29 33.37 43,917 -0.23(-0.68%)
May 29, 2024 33.58 33.68 33.56 33.60 55,129 -0.24(-0.71%)
May 28, 2024 33.88 33.88 33.67 33.84 63,314 +0.01(+0.03%)
May 24, 2024 33.70 33.87 33.65 33.83 66,282 +0.23(+0.68%)
May 23, 2024 34.04 34.05 33.53 33.60 57,387 -0.25(-0.73%)
May 22, 2024 33.99 33.99 33.71 33.85 89,506 -0.11(-0.32%)
May 21, 2024 33.87 33.96 33.80 33.96 71,686 +0.06(+0.18%)
May 20, 2024 33.85 33.95 33.82 33.90 48,283 +0.09(+0.26%)
May 17, 2024 33.81 33.94 33.71 33.81 77,286 -0.43(-1.25%)
May 16, 2024 33.86 34.24 33.77 34.24 52,851 +0.39(+1.15%)
May 15, 2024 33.58 33.85 33.56 33.85 43,682 +0.44(+1.31%)
May 14, 2024 33.35 33.45 33.24 33.41 41,904 +0.10(+0.30%)
May 13, 2024 33.37 33.37 33.19 33.31 66,697 +0.00(+0.00%)
May 10, 2024 33.35 33.37 33.20 33.31 53,711 +0.05(+0.15%)
May 09, 2024 33.08 33.26 33.02 33.26 63,630 +0.16(+0.48%)
May 08, 2024 32.94 33.11 32.94 33.11 87,425 +0.04(+0.12%)
May 07, 2024 33.16 33.16 33.00 33.07 57,420 -0.02(-0.06%)
May 06, 2024 32.86 33.09 32.81 33.09 55,116 +0.35(+1.06%)
May 03, 2024 32.73 32.79 32.51 32.74 166,784 +0.40(+1.23%)
May 02, 2024 32.19 32.34 32.01 32.34 82,879 +0.36(+1.12%)
May 01, 2024 32.06 32.44 31.94 31.98 95,989 -0.11(-0.34%)
Apr 30, 2024 32.48 32.55 32.07 32.09 47,984 -0.56(-1.71%)
Apr 29, 2024 32.64 32.67 32.42 32.65 70,540 +0.11(+0.34%)
Apr 26, 2024 32.37 32.58 32.35 32.54 112,572 +0.36(+1.11%)
Apr 25, 2024 31.87 32.22 31.79 32.18 47,153 -0.19(-0.58%)
Apr 24, 2024 32.40 32.45 32.14 32.37 72,440 +0.03(+0.09%)
Apr 23, 2024 32.09 32.34 32.04 32.34 50,738 +0.39(+1.21%)
Apr 22, 2024 31.73 32.08 31.63 31.95 87,665 +0.31(+0.97%)
Apr 19, 2024 31.96 31.96 31.53 31.64 79,937 -0.25(-0.78%)
Apr 18, 2024 32.00 32.19 31.86 31.89 72,069 -0.13(-0.40%)
Apr 17, 2024 32.39 32.39 31.91 32.02 72,764 -0.16(-0.49%)
Apr 16, 2024 32.25 32.34 32.11 32.18 63,629 -0.11(-0.34%)
Apr 15, 2024 32.93 32.99 32.18 32.29 143,246 -0.42(-1.28%)
Apr 12, 2024 32.96 32.96 32.56 32.71 100,461 -0.43(-1.29%)
Apr 11, 2024 32.99 33.21 32.75 33.14 83,268 +0.23(+0.70%)
Apr 10, 2024 32.82 32.98 32.73 32.91 81,953 -0.28(-0.84%)
Apr 09, 2024 33.30 33.30 32.87 33.18 81,720 -0.01(-0.03%)
Apr 08, 2024 33.22 33.40 33.10 33.19 102,211 +0.03(+0.09%)
Apr 05, 2024 32.85 33.24 32.84 33.16 78,773 +0.34(+1.03%)
Apr 04, 2024 33.48 33.48 32.76 32.83 102,939 -0.35(-1.05%)
Apr 03, 2024 33.16 33.27 33.06 33.17 81,689 +0.03(+0.09%)
Apr 02, 2024 33.20 33.20 32.98 33.15 104,742 -0.23(-0.69%)
Apr 01, 2024 33.44 33.55 33.27 33.37 90,036 -0.09(-0.27%)
Mar 28, 2024 33.54 33.54 33.39 33.46 60,363 -0.01(-0.03%)
Mar 27, 2024 33.33 33.47 33.18 33.47 94,331 +0.34(+1.04%)
Mar 26, 2024 33.30 33.32 33.13 33.13 141,356 -0.10(-0.29%)
Mar 25, 2024 33.25 33.28 33.20 33.23 39,935 -0.11(-0.33%)
Mar 22, 2024 33.45 33.45 33.28 33.33 77,142 -0.03(-0.09%)
Mar 21, 2024 33.43 33.53 33.36 33.36 151,706 +0.06(+0.18%)
Mar 20, 2024 32.95 33.30 32.91 33.30 65,958 +0.32(+0.96%)
Mar 19, 2024 32.65 32.99 32.64 32.99 53,957 +0.20(+0.60%)
Mar 18, 2024 32.86 32.92 32.74 32.79 75,610 +0.24(+0.73%)
Mar 15, 2024 32.61 32.69 32.48 32.55 137,579 -0.34(-1.02%)
Mar 14, 2024 32.96 33.00 32.61 32.89 128,929 -0.05(-0.15%)
Mar 13, 2024 32.94 32.96 32.81 32.94 62,154 +0.02(+0.06%)
Mar 12, 2024 32.71 32.97 32.53 32.92 76,235 +0.33(+1.00%)
Mar 11, 2024 32.55 32.63 32.40 32.59 52,301 -0.06(-0.18%)
Mar 08, 2024 32.87 33.01 32.58 32.65 40,249 -0.20(-0.60%)
Mar 07, 2024 32.80 32.87 32.67 32.85 83,760 +0.30(+0.91%)
Mar 06, 2024 32.59 32.62 32.41 32.55 101,897 +0.25(+0.77%)
Mar 05, 2024 32.52 32.53 32.18 32.30 104,254 -0.38(-1.15%)
Mar 04, 2024 32.67 32.79 32.65 32.68 78,544 -0.09(-0.27%)
Mar 01, 2024 32.51 32.77 32.44 32.77 79,273 +0.32(+0.98%)
Feb 29, 2024 32.46 32.51 32.28 32.45 57,439 +0.15(+0.46%)
Feb 28, 2024 32.28 32.32 32.22 32.30 81,501 -0.05(-0.15%)
Feb 27, 2024 32.34 32.35 32.20 32.35 58,048 +0.07(+0.21%)
Feb 26, 2024 32.48 32.48 32.27 32.28 133,199 -0.03(-0.09%)
Feb 23, 2024 32.47 32.52 32.31 32.31 72,770 -0.05(-0.15%)
Feb 22, 2024 32.12 32.42 32.08 32.36 55,777 +0.65(+2.06%)
Feb 21, 2024 31.57 31.71 31.48 31.71 71,253 +0.01(+0.03%)
Feb 20, 2024 31.77 31.82 31.54 31.70 113,493 -0.20(-0.62%)
Feb 16, 2024 32.03 32.08 31.84 31.90 88,768 -0.19(-0.59%)
Feb 15, 2024 31.88 32.09 31.83 32.09 54,776 +0.29(+0.90%)
Feb 14, 2024 31.74 31.84 31.55 31.80 182,207 +0.26(+0.82%)
Feb 13, 2024 31.59 31.63 31.32 31.54 131,596 -0.48(-1.49%)
Feb 12, 2024 31.99 32.13 31.92 32.02 140,374 -0.02(-0.06%)
Feb 09, 2024 31.84 32.04 31.82 32.04 64,576 +0.23(+0.72%)
Feb 08, 2024 31.75 31.82 31.73 31.81 60,373 +0.00(+0.00%)
Feb 07, 2024 31.64 31.81 31.59 31.81 55,716 +0.36(+1.13%)
Feb 06, 2024 31.48 31.52 31.37 31.45 105,625 +0.05(+0.16%)
Feb 05, 2024 31.56 31.56 31.28 31.40 174,513 -0.11(-0.35%)
Feb 02, 2024 31.21 31.61 31.18 31.51 65,876 +0.32(+1.02%)
Feb 01, 2024 30.92 31.19 30.86 31.19 167,992 +0.47(+1.52%)
Jan 31, 2024 31.19 31.19 30.73 30.73 88,952 -0.57(-1.81%)
Jan 30, 2024 31.38 31.38 31.23 31.29 150,635 -0.09(-0.28%)
Jan 29, 2024 31.09 31.38 31.04 31.38 131,843 +0.29(+0.92%)
Jan 26, 2024 31.12 31.17 31.02 31.09 65,529 -0.03(-0.10%)
Jan 25, 2024 31.12 31.12 30.94 31.12 106,652 +0.14(+0.45%)
Jan 24, 2024 31.13 31.15 30.93 30.99 126,109 +0.04(+0.13%)
Jan 23, 2024 30.88 30.95 30.79 30.95 84,323 +0.11(+0.35%)
Jan 22, 2024 30.87 30.93 30.80 30.84 65,111 +0.09(+0.29%)
Jan 19, 2024 30.49 30.76 30.41 30.75 93,578 +0.37(+1.21%)
Jan 18, 2024 30.22 30.40 30.13 30.38 80,449 +0.22(+0.72%)
Jan 17, 2024 30.14 30.16 29.95 30.16 63,327 -0.15(-0.49%)
Jan 16, 2024 30.34 30.37 30.16 30.31 118,984 -0.12(-0.39%)
Jan 12, 2024 30.45 30.51 30.30 30.43 337,445 +0.01(+0.03%)
Jan 11, 2024 30.45 30.45 30.12 30.42 51,746 -0.01(-0.03%)
Jan 10, 2024 30.33 30.43 30.23 30.43 73,845 +0.20(+0.66%)
Jan 09, 2024 29.84 30.24 29.84 30.23 90,654 +0.25(+0.84%)
Jan 08, 2024 29.85 29.98 29.85 29.98 22,379 +0.16(+0.55%)
Jan 05, 2024 29.79 29.96 29.74 29.82 130,090 +0.05(+0.17%)
Jan 04, 2024 29.85 30.00 29.77 29.77 58,998 -0.09(-0.30%)
Jan 03, 2024 29.96 29.99 29.83 29.86 101,482 -0.25(-0.82%)
Jan 02, 2024 30.12 30.16 29.97 30.10 155,400 -0.20(-0.65%)
Dec 29, 2023 30.38 30.41 30.19 30.30 121,537 -0.09(-0.29%)
Dec 28, 2023 30.39 30.44 30.37 30.39 68,891 +0.02(+0.07%)
Dec 27, 2023 30.32 30.37 30.29 30.37 72,386 +0.05(+0.16%)
Dec 26, 2023 30.19 30.36 30.19 30.32 54,054 +0.12(+0.39%)
Dec 22, 2023 30.21 30.29 30.08 30.20 79,565 +0.06(+0.20%)
Dec 21, 2023 30.05 30.15 29.91 30.14 57,399 +0.31(+1.03%)
Dec 20, 2023 30.22 30.33 29.84 29.84 122,916 -0.44(-1.46%)
Dec 19, 2023 30.14 30.28 30.14 30.28 238,781 +0.18(+0.59%)
Dec 18, 2023 30.04 30.14 30.00 30.10 84,036 +0.16(+0.53%)
Dec 15, 2023 29.90 29.99 29.86 29.94 68,688 -0.01(-0.03%)
Dec 14, 2023 29.96 30.07 29.84 29.95 72,495 +0.09(+0.30%)
Dec 13, 2023 29.50 29.87 29.46 29.86 80,328 +0.39(+1.31%)
Dec 12, 2023 29.31 29.48 29.25 29.48 80,306 +0.15(+0.50%)
Dec 11, 2023 29.19 29.34 29.19 29.33 68,974 +0.11(+0.37%)
Dec 08, 2023 29.04 29.24 29.01 29.22 74,821 +0.13(+0.44%)
Dec 07, 2023 29.01 29.11 28.98 29.09 75,547 +0.23(+0.79%)
Dec 06, 2023 29.10 29.10 28.84 28.87 86,100 -0.12(-0.41%)
Dec 05, 2023 28.91 29.01 28.88 28.98 75,966 +0.00(+0.00%)
Dec 04, 2023 28.95 28.99 28.84 28.98 192,842 -0.16(-0.54%)
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.