Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 35.20 35.35 34.07 34.18 2,112,533 -1.25(-3.52%)
Jan 30, 2024 35.70 35.83 35.40 35.42 1,016,925 -0.63(-1.76%)
Jan 29, 2024 36.23 36.41 35.68 36.05 1,580,985 -0.39(-1.06%)
Jan 26, 2024 36.22 36.76 35.93 36.44 1,532,809 +0.51(+1.43%)
Jan 25, 2024 35.82 36.10 35.11 35.93 2,151,382 +0.70(+1.99%)
Jan 24, 2024 36.22 36.22 35.11 35.22 1,066,269 -0.73(-2.04%)
Jan 23, 2024 35.92 36.26 35.65 35.96 1,768,756 +0.60(+1.71%)
Jan 22, 2024 34.87 35.80 34.86 35.35 1,571,399 +0.52(+1.51%)
Jan 19, 2024 34.36 34.99 33.75 34.83 1,030,429 +0.63(+1.85%)
Jan 18, 2024 34.19 34.37 33.95 34.19 1,431,316 +0.00(+0.00%)
Jan 17, 2024 35.09 35.42 34.05 34.19 1,919,368 -1.65(-4.61%)
Jan 16, 2024 35.69 36.08 34.95 35.85 1,873,826 -0.32(-0.88%)
Jan 12, 2024 36.60 36.91 35.88 36.16 1,442,479 -0.22(-0.60%)
Jan 11, 2024 36.65 36.78 35.64 36.38 2,564,889 +0.76(+2.14%)
Jan 10, 2024 35.57 35.85 35.13 35.62 1,133,077 -0.32(-0.88%)
Jan 09, 2024 35.92 36.09 35.63 35.94 1,258,667 -0.39(-1.06%)
Jan 08, 2024 36.26 37.31 36.21 36.32 1,799,730 -0.18(-0.49%)
Jan 05, 2024 35.50 36.78 35.35 36.50 2,846,859 +0.64(+1.79%)
Jan 04, 2024 35.49 35.98 35.06 35.86 1,539,167 +0.66(+1.88%)
Jan 03, 2024 35.61 36.20 35.03 35.19 1,387,956 -1.24(-3.39%)
Jan 02, 2024 35.85 37.17 35.60 36.43 1,177,496 +0.31(+0.85%)
Dec 29, 2023 36.27 36.55 35.93 36.12 993,259 -0.45(-1.22%)
Dec 28, 2023 36.04 36.77 35.95 36.57 1,153,727 +0.62(+1.73%)
Dec 27, 2023 36.54 36.54 35.91 35.95 1,160,643 -0.46(-1.28%)
Dec 26, 2023 36.10 36.56 36.04 36.41 1,141,233 +0.23(+0.63%)
Dec 22, 2023 36.29 36.64 35.92 36.18 1,167,321 -0.09(-0.25%)
Dec 21, 2023 35.60 36.30 35.17 36.27 1,970,480 +1.23(+3.50%)
Dec 20, 2023 35.94 36.03 35.03 35.05 2,860,885 -1.10(-3.04%)
Dec 19, 2023 36.01 36.23 35.69 36.14 1,876,053 +0.53(+1.50%)
Dec 18, 2023 35.42 35.88 34.82 35.61 2,799,435 +0.30(+0.84%)
Dec 15, 2023 35.89 35.89 34.73 35.31 32,496,256 -0.53(-1.49%)
Dec 14, 2023 35.11 37.47 35.11 35.85 3,424,968 +1.46(+4.26%)
Dec 13, 2023 32.50 34.55 32.28 34.38 2,113,717 +1.69(+5.17%)
Dec 12, 2023 33.30 33.30 32.24 32.69 1,962,552 -0.58(-1.75%)
Dec 11, 2023 33.25 33.68 32.83 33.27 1,927,145 -0.17(-0.50%)
Dec 08, 2023 33.79 34.13 33.37 33.44 1,505,820 -0.41(-1.20%)
Dec 07, 2023 32.53 33.97 32.42 33.85 2,635,353 +1.44(+4.46%)
Dec 06, 2023 31.70 32.63 31.70 32.40 2,381,128 +1.05(+3.34%)
Dec 05, 2023 32.74 32.75 31.13 31.36 3,619,292 -1.78(-5.37%)
Dec 04, 2023 33.31 34.10 33.06 33.14 2,669,373 -0.55(-1.64%)
Dec 01, 2023 33.03 33.96 32.84 33.69 1,768,595 +0.67(+2.04%)
Nov 30, 2023 32.66 33.27 32.04 33.02 9,754,947 +0.42(+1.27%)
Nov 29, 2023 32.55 33.09 32.42 32.60 2,477,517 +0.34(+1.07%)
Nov 28, 2023 32.44 32.63 32.02 32.26 2,271,168 -0.32(-1.00%)
Nov 27, 2023 32.65 32.93 32.12 32.58 1,967,975 -0.39(-1.19%)
Nov 24, 2023 32.56 33.18 32.38 32.98 710,433 +0.49(+1.51%)
Nov 22, 2023 32.76 32.92 32.30 32.48 1,317,513 -0.30(-0.90%)
Nov 21, 2023 33.00 33.00 32.48 32.78 1,340,126 -0.27(-0.80%)
Nov 20, 2023 32.73 33.19 32.06 33.04 2,708,168 +0.30(+0.93%)
Nov 17, 2023 32.83 33.04 32.42 32.74 1,817,418 +0.15(+0.45%)
Nov 16, 2023 32.94 33.12 32.45 32.59 1,536,511 -0.41(-1.25%)
Nov 15, 2023 32.91 34.20 32.80 33.01 3,548,603 +0.13(+0.39%)
Nov 14, 2023 31.98 33.53 31.80 32.88 1,874,190 +1.80(+5.79%)
Nov 13, 2023 31.64 31.84 30.75 31.08 1,923,756 -0.72(-2.26%)
Nov 10, 2023 32.05 32.28 31.39 31.80 1,673,138 -0.22(-0.68%)
Nov 09, 2023 33.05 33.05 31.92 32.01 1,321,383 -0.95(-2.89%)
Nov 08, 2023 32.71 33.13 32.27 32.97 2,132,735 +0.25(+0.75%)
Nov 07, 2023 32.76 33.12 32.52 32.72 1,678,784 -0.28(-0.83%)
Nov 06, 2023 34.29 34.40 32.68 33.00 2,392,331 -1.04(-3.06%)
Nov 03, 2023 33.16 34.46 33.16 34.04 2,957,232 +1.51(+4.66%)
Nov 02, 2023 33.33 33.34 31.07 32.52 3,564,470 +2.60(+8.67%)
Nov 01, 2023 30.57 30.61 29.42 29.93 3,023,849 -0.34(-1.14%)
Oct 31, 2023 30.95 31.03 30.00 30.27 3,341,110 -0.69(-2.22%)
Oct 30, 2023 30.84 31.27 30.48 30.96 1,792,906 +0.60(+1.98%)
Oct 27, 2023 30.37 30.50 29.96 30.36 2,270,852 +0.07(+0.23%)
Oct 26, 2023 30.42 31.16 30.11 30.29 2,676,500 +0.00(+0.00%)
Oct 25, 2023 29.65 30.42 29.57 30.29 3,506,476 +0.53(+1.78%)
Oct 24, 2023 29.00 30.27 28.76 29.76 4,145,972 +1.66(+5.91%)
Oct 23, 2023 28.23 28.49 28.02 28.10 1,506,505 -0.46(-1.62%)
Oct 20, 2023 28.49 28.88 28.41 28.56 1,494,723 +0.02(+0.07%)
Oct 19, 2023 28.69 29.39 28.46 28.54 1,465,207 -0.36(-1.26%)
Oct 18, 2023 29.03 29.29 28.75 28.91 1,118,309 -0.56(-1.90%)
Oct 17, 2023 29.21 30.09 29.08 29.47 1,106,594 +0.00(+0.00%)
Oct 16, 2023 29.31 29.73 28.86 29.47 1,909,862 +0.41(+1.42%)
Oct 13, 2023 29.37 29.48 28.83 29.05 1,532,352 -0.18(-0.61%)
Oct 12, 2023 30.56 30.59 29.00 29.23 2,242,288 -1.22(-4.00%)
Oct 11, 2023 30.75 31.22 30.14 30.45 1,778,288 -0.22(-0.71%)
Oct 10, 2023 30.16 31.27 29.65 30.67 1,835,032 +0.72(+2.40%)
Oct 09, 2023 29.10 30.07 28.84 29.95 1,696,110 +0.56(+1.91%)
Oct 06, 2023 29.98 30.09 29.19 29.39 2,162,481 -0.74(-2.45%)
Oct 05, 2023 31.33 31.42 29.91 30.12 1,701,588 -1.24(-3.95%)
Oct 04, 2023 31.34 31.45 30.66 31.36 1,725,502 +0.44(+1.43%)
Oct 03, 2023 31.82 32.08 30.77 30.92 1,605,202 -1.37(-4.23%)
Oct 02, 2023 32.04 32.48 31.76 32.29 2,056,806 -0.02(-0.06%)
Sep 29, 2023 32.23 32.73 32.06 32.31 1,298,041 +0.33(+1.05%)
Sep 28, 2023 31.40 32.08 31.04 31.97 1,372,862 +0.77(+2.46%)
Sep 27, 2023 31.61 31.61 30.91 31.21 924,104 -0.29(-0.91%)
Sep 26, 2023 31.81 32.17 31.45 31.49 1,343,619 -0.49(-1.54%)
Sep 25, 2023 31.82 32.15 31.91 31.98 1,963,667 +1.10(+3.57%)
Sep 22, 2023 31.36 31.39 30.73 30.88 1,830,577 -0.43(-1.38%)
Sep 21, 2023 32.37 32.42 31.30 31.31 1,708,103 -1.27(-3.89%)
Sep 20, 2023 33.36 33.43 32.51 32.58 1,913,644 -0.58(-1.75%)
Sep 19, 2023 33.72 33.85 33.11 33.16 1,338,218 -0.69(-2.03%)
Sep 18, 2023 34.42 34.58 33.51 33.85 1,308,454 -0.67(-1.94%)
Sep 15, 2023 34.86 35.05 34.30 34.52 3,131,616 -0.30(-0.85%)
Sep 14, 2023 34.31 34.89 34.31 34.81 2,146,796 +1.03(+3.06%)
Sep 13, 2023 33.85 33.88 33.29 33.78 1,596,335 +0.42(+1.27%)
Sep 12, 2023 33.02 33.46 32.92 33.36 1,277,176 +0.25(+0.74%)
Sep 11, 2023 33.62 33.82 33.03 33.11 2,026,549 -0.28(-0.82%)
Sep 08, 2023 33.08 33.45 32.89 33.39 1,615,545 +0.34(+1.04%)
Sep 07, 2023 34.48 34.75 32.90 33.04 3,582,526 -1.63(-4.71%)
Sep 06, 2023 35.25 35.41 34.60 34.68 2,407,120 -0.75(-2.12%)
Sep 05, 2023 36.19 36.41 35.38 35.43 1,630,964 -1.03(-2.82%)
Sep 01, 2023 36.46 36.84 36.28 36.46 1,496,289 +0.22(+0.62%)
Aug 31, 2023 36.32 36.56 36.10 36.23 1,823,383 +0.15(+0.41%)
Aug 30, 2023 35.96 36.11 35.56 36.08 1,361,361 +0.27(+0.76%)
Aug 29, 2023 35.14 35.82 34.80 35.81 1,683,798 +0.76(+2.18%)
Aug 28, 2023 34.62 35.23 34.27 35.05 1,653,825 +0.61(+1.76%)
Aug 25, 2023 34.41 34.69 34.05 34.44 1,982,480 +0.25(+0.74%)
Aug 24, 2023 33.38 34.43 33.34 34.19 4,422,236 +0.72(+2.16%)
Aug 23, 2023 33.54 33.73 33.23 33.46 2,234,616 +0.07(+0.20%)
Aug 22, 2023 33.39 33.75 33.06 33.40 2,184,524 +0.01(+0.03%)
Aug 21, 2023 33.72 33.92 33.19 33.39 2,151,427 -0.30(-0.90%)
Aug 18, 2023 34.22 34.40 33.65 33.69 2,392,410 -0.89(-2.57%)
Aug 17, 2023 34.55 34.99 34.46 34.58 2,921,584 +0.15(+0.43%)
Aug 16, 2023 35.68 35.79 34.32 34.43 3,874,378 -1.30(-3.64%)
Aug 15, 2023 36.40 36.45 35.71 35.73 1,687,373 -0.91(-2.48%)
Aug 14, 2023 37.12 37.18 36.23 36.64 1,683,892 -0.69(-1.86%)
Aug 11, 2023 37.30 37.80 37.17 37.34 2,055,814 -0.76(-2.00%)
Aug 10, 2023 38.58 38.89 38.01 38.10 2,127,993 -0.55(-1.42%)
Aug 09, 2023 38.84 39.20 37.15 38.65 3,566,089 -0.35(-0.90%)
Aug 08, 2023 40.57 41.31 38.88 39.00 7,819,616 -4.10(-9.51%)
Aug 07, 2023 43.59 43.83 42.99 43.09 1,723,157 -0.39(-0.90%)
Aug 04, 2023 43.59 44.58 43.34 43.49 1,498,043 +0.13(+0.29%)
Aug 03, 2023 43.85 44.16 43.16 43.36 1,639,600 -0.61(-1.38%)
Aug 02, 2023 43.51 44.17 43.10 43.96 1,247,249 +0.11(+0.25%)
Aug 01, 2023 44.31 44.45 43.46 43.86 1,713,662 -0.74(-1.67%)
Jul 31, 2023 45.00 45.31 44.40 44.60 1,223,368 -0.35(-0.78%)
Jul 28, 2023 45.97 46.07 44.73 44.95 958,513 -0.24(-0.54%)
Jul 27, 2023 45.26 45.90 45.02 45.20 1,173,571 +0.02(+0.04%)
Jul 26, 2023 45.61 45.93 45.00 45.18 1,654,459 -0.51(-1.11%)
Jul 25, 2023 45.28 45.77 45.01 45.69 1,273,114 +0.66(+1.48%)
Jul 24, 2023 45.05 45.70 44.73 45.02 1,636,763 +0.11(+0.24%)
Jul 21, 2023 44.97 45.20 44.14 44.91 1,124,504 -0.02(-0.04%)
Jul 20, 2023 45.07 45.34 44.54 44.93 1,513,089 +0.01(+0.02%)
Jul 19, 2023 43.87 45.03 43.40 44.92 1,773,677 +1.13(+2.59%)
Jul 18, 2023 43.32 44.09 43.17 43.79 1,503,880 +0.35(+0.81%)
Jul 17, 2023 43.06 43.60 42.78 43.44 1,911,889 -0.02(-0.04%)
Jul 14, 2023 43.65 43.80 42.74 43.46 1,819,013 -0.18(-0.40%)
Jul 13, 2023 42.69 43.65 42.58 43.63 1,771,790 +0.96(+2.25%)
Jul 12, 2023 43.12 43.29 42.23 42.67 1,640,883 +0.74(+1.77%)
Jul 11, 2023 40.95 42.61 40.78 41.93 2,070,030 +1.00(+2.44%)
Jul 10, 2023 40.66 41.30 40.23 40.93 1,935,509 +0.91(+2.27%)
Jul 07, 2023 39.26 40.53 39.14 40.02 2,164,986 +0.65(+1.64%)
Jul 06, 2023 38.16 39.57 37.87 39.38 1,727,676 +0.95(+2.47%)
Jul 05, 2023 38.80 39.18 38.42 38.43 1,621,943 -1.06(-2.67%)
Jul 03, 2023 39.09 39.91 39.09 39.49 653,926 +0.38(+0.98%)
Jun 30, 2023 38.62 39.42 38.39 39.11 1,135,007 +0.64(+1.65%)
Jun 29, 2023 37.51 38.54 37.38 38.47 1,423,376 +0.68(+1.81%)
Jun 28, 2023 38.49 38.62 37.54 37.79 1,480,531 -0.65(-1.68%)
Jun 27, 2023 38.04 38.73 37.70 38.43 2,155,422 +0.46(+1.21%)
Jun 26, 2023 37.34 38.36 37.31 37.97 1,438,841 +0.76(+2.05%)
Jun 23, 2023 37.57 37.67 37.07 37.21 2,360,946 -0.86(-2.26%)
Jun 22, 2023 38.01 38.13 37.15 38.07 1,350,028 +0.01(+0.03%)
Jun 21, 2023 38.57 38.74 38.05 38.06 1,252,510 -0.81(-2.09%)
Jun 20, 2023 39.13 39.19 38.63 38.87 1,653,818 -0.66(-1.66%)
Jun 16, 2023 38.79 39.66 38.44 39.53 3,299,541 +1.04(+2.69%)
Jun 15, 2023 38.28 38.54 37.95 38.49 1,212,936 -3.85(-9.10%)
May 08, 2023 41.59 42.62 41.49 42.34 2,106,092 +0.94(+2.28%)
May 05, 2023 41.32 41.61 40.85 41.40 1,167,860 +0.71(+1.75%)
May 04, 2023 40.76 41.25 40.05 40.69 1,890,307 -0.24(-0.59%)
May 03, 2023 41.53 42.19 40.78 40.93 2,278,124 -0.60(-1.45%)
May 02, 2023 45.37 45.98 40.70 41.53 4,501,192 -5.05(-10.84%)
May 01, 2023 46.51 47.13 46.51 46.58 899,728 -0.12(-0.25%)
Apr 28, 2023 45.89 46.86 45.89 46.70 951,484 +0.89(+1.93%)
Apr 27, 2023 45.03 45.84 44.48 45.82 906,661 +1.17(+2.62%)
Apr 26, 2023 44.76 45.19 44.47 44.65 1,045,491 -0.45(-0.99%)
Apr 25, 2023 45.27 45.44 44.72 45.10 1,038,488 -0.43(-0.94%)
Apr 24, 2023 45.54 45.71 45.21 45.52 623,888 -0.30(-0.66%)
Apr 21, 2023 46.16 46.29 45.63 45.83 1,142,443 -0.10(-0.21%)
Apr 20, 2023 46.13 46.52 45.61 45.92 910,873 -0.07(-0.15%)
Apr 19, 2023 45.53 46.04 45.43 45.99 985,988 +0.40(+0.88%)
Apr 18, 2023 46.12 46.16 45.41 45.59 1,532,755 -0.40(-0.87%)
Apr 17, 2023 45.42 46.00 45.34 45.99 1,052,869 +0.63(+1.39%)
Apr 14, 2023 45.39 45.72 45.15 45.36 1,325,722 -0.42(-0.91%)
Apr 13, 2023 45.09 45.85 44.98 45.78 684,870 +0.81(+1.80%)
Apr 12, 2023 45.99 46.13 44.88 44.97 641,440 -0.66(-1.45%)
Apr 11, 2023 45.74 46.05 45.48 45.63 665,336 +0.26(+0.58%)
Apr 10, 2023 45.29 45.54 44.76 45.37 971,800 -0.24(-0.53%)
Apr 06, 2023 45.72 45.91 45.15 45.61 1,165,804 -0.12(-0.26%)
Apr 05, 2023 45.47 45.89 44.92 45.73 1,555,572 +1.18(+2.64%)
Apr 04, 2023 44.68 44.68 44.09 44.55 1,411,466 -0.09(-0.20%)
Apr 03, 2023 44.53 44.90 44.32 44.64 1,269,467 -0.04(-0.09%)
Mar 31, 2023 43.50 44.75 43.31 44.68 920,329 +1.47(+3.40%)
Mar 30, 2023 43.49 43.49 43.03 43.21 725,740 +0.15(+0.34%)
Mar 29, 2023 43.03 43.07 42.66 43.06 1,083,643 +0.57(+1.35%)
Mar 28, 2023 42.25 42.70 42.17 42.49 728,138 +0.23(+0.55%)
Mar 27, 2023 42.12 42.43 41.81 42.25 762,538 +0.60(+1.45%)
Mar 24, 2023 41.23 41.80 40.85 41.65 830,192 +0.11(+0.26%)
Mar 23, 2023 42.15 42.62 41.29 41.54 1,441,532 -0.71(-1.68%)
Mar 22, 2023 43.52 43.84 42.24 42.25 1,036,826 -1.51(-3.45%)
Mar 21, 2023 44.02 44.02 43.57 43.76 878,436 +0.27(+0.63%)
Mar 20, 2023 43.22 43.98 43.19 43.49 1,284,539 +0.57(+1.34%)
Mar 17, 2023 43.34 43.41 42.35 42.92 1,953,002 -0.65(-1.50%)
Mar 16, 2023 43.15 43.99 42.99 43.57 1,172,203 +0.00(+0.00%)
Mar 15, 2023 43.26 44.07 43.04 43.57 1,436,752 -0.54(-1.21%)
Mar 14, 2023 44.56 44.86 43.62 44.10 1,113,666 +0.35(+0.80%)
Mar 13, 2023 43.54 44.27 43.16 43.75 1,273,316 -0.30(-0.68%)
Mar 10, 2023 45.97 46.02 43.86 44.05 1,139,531 -1.84(-4.01%)
Mar 09, 2023 46.32 46.46 45.73 45.89 1,057,671 -0.20(-0.44%)
Mar 08, 2023 45.89 46.11 45.53 46.10 983,224 +0.27(+0.59%)
Mar 07, 2023 46.69 46.77 45.61 45.83 799,792 -0.85(-1.83%)
Mar 06, 2023 47.54 47.62 46.43 46.68 1,173,678 -0.92(-1.93%)
Mar 03, 2023 47.24 47.91 47.24 47.60 1,119,652 +0.38(+0.80%)
Mar 02, 2023 47.19 47.35 46.90 47.22 954,808 -0.18(-0.39%)
Mar 01, 2023 47.16 48.00 46.71 47.41 1,564,004 +0.29(+0.62%)
Feb 28, 2023 47.62 47.91 47.10 47.12 3,955,351 -0.85(-1.78%)
Feb 27, 2023 48.26 48.60 47.79 47.97 873,222 +0.43(+0.90%)
Feb 24, 2023 46.94 47.74 46.90 47.54 1,034,887 -0.33(-0.69%)
Feb 23, 2023 47.97 48.18 47.12 47.87 772,431 +0.31(+0.65%)
Feb 22, 2023 47.34 47.76 47.17 47.56 1,064,060 +0.51(+1.09%)
Feb 21, 2023 48.39 48.60 46.87 47.05 1,269,979 -1.66(-3.40%)
Feb 17, 2023 48.40 48.85 48.10 48.70 1,170,520 +0.38(+0.78%)
Feb 16, 2023 48.43 49.26 48.29 48.33 1,379,550 -0.79(-1.62%)
Feb 15, 2023 48.89 49.76 48.70 49.12 1,011,898 -0.14(-0.28%)
Feb 14, 2023 49.01 49.96 48.67 49.26 1,041,873 +0.20(+0.41%)
Feb 13, 2023 47.86 49.18 47.72 49.05 1,193,999 +1.28(+2.68%)
Feb 10, 2023 48.22 49.03 47.30 47.77 1,751,706 -0.72(-1.48%)
Feb 09, 2023 50.95 51.70 48.30 48.49 2,479,826 -3.40(-6.55%)
Feb 08, 2023 51.91 52.52 51.73 51.89 1,458,749 -0.51(-0.98%)
Feb 07, 2023 52.04 52.64 51.63 52.41 999,092 +0.15(+0.28%)
Feb 06, 2023 52.82 53.01 52.23 52.26 1,161,470 -1.06(-1.98%)
Feb 03, 2023 53.96 54.66 53.27 53.32 1,181,184 -1.16(-2.13%)
Feb 02, 2023 53.28 54.68 53.01 54.48 1,152,616 +1.40(+2.63%)
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.