Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 35.87 35.87 35.87 35.87 3 -0.04(-0.10%)
Jan 30, 2024 35.90 35.90 35.90 35.90 0 -0.03(-0.07%)
Jan 29, 2024 35.93 35.93 35.93 35.93 11 +0.06(+0.17%)
Jan 26, 2024 35.87 35.87 35.87 35.87 103 -0.04(-0.11%)
Jan 25, 2024 35.91 35.91 35.91 35.91 72 +0.17(+0.49%)
Jan 24, 2024 35.74 35.74 35.74 35.74 185 -0.01(-0.03%)
Jan 23, 2024 35.76 35.76 35.75 35.75 207 -0.01(-0.03%)
Jan 22, 2024 35.76 35.76 35.76 35.76 251 +0.02(+0.05%)
Jan 19, 2024 35.69 35.74 35.69 35.74 607 +0.00(+0.00%)
Jan 18, 2024 35.75 35.75 35.73 35.73 319 +0.04(+0.11%)
Jan 17, 2024 35.70 35.70 35.70 35.70 62 -0.08(-0.22%)
Jan 16, 2024 35.89 35.89 35.78 35.78 743 -0.20(-0.56%)
Jan 12, 2024 35.98 35.98 35.98 35.98 103 +0.06(+0.16%)
Jan 11, 2024 35.92 35.92 35.92 35.92 4 +0.16(+0.45%)
Jan 10, 2024 35.76 35.76 35.76 35.76 6 +0.04(+0.10%)
Jan 09, 2024 35.72 35.72 35.72 35.72 5 +0.05(+0.15%)
Jan 08, 2024 35.67 35.67 35.67 35.67 23 +0.18(+0.51%)
Jan 05, 2024 35.64 35.66 35.49 35.49 137,152 -0.00(-0.01%)
Jan 04, 2024 35.49 35.49 35.49 35.49 17 -0.14(-0.38%)
Jan 03, 2024 35.63 35.63 35.63 35.63 56 -0.04(-0.11%)
Jan 02, 2024 35.53 35.67 35.53 35.67 104 -0.08(-0.23%)
Dec 29, 2023 35.75 35.75 35.75 35.75 103 -0.11(-0.31%)
Dec 28, 2023 36.04 36.04 35.86 35.86 143 -0.09(-0.25%)
Dec 27, 2023 35.81 35.95 35.81 35.95 2,328 +0.14(+0.40%)
Dec 26, 2023 35.85 35.85 35.81 35.81 104 -0.05(-0.14%)
Dec 22, 2023 35.86 35.86 35.86 35.86 103 -0.27(-0.75%)
Dec 21, 2023 36.13 36.13 36.13 36.13 2 +0.43(+1.20%)
Dec 20, 2023 35.70 35.70 35.70 35.70 79 +0.08(+0.22%)
Dec 19, 2023 35.62 35.62 35.62 35.62 2 +0.13(+0.37%)
Dec 18, 2023 35.49 35.49 35.49 35.49 1 +0.04(+0.12%)
Dec 15, 2023 35.51 35.51 35.45 35.45 33,992 -0.13(-0.37%)
Dec 14, 2023 35.58 35.58 35.58 35.58 312 +0.17(+0.48%)
Dec 13, 2023 35.41 35.41 35.41 35.41 4 +0.45(+1.28%)
Dec 12, 2023 34.96 34.96 34.96 34.96 35 +0.12(+0.34%)
Dec 11, 2023 34.84 34.84 34.84 34.84 31 -0.01(-0.04%)
Dec 08, 2023 34.93 34.93 34.86 34.86 220 -0.06(-0.17%)
Dec 07, 2023 34.92 34.92 34.92 34.92 40 +0.05(+0.14%)
Dec 06, 2023 34.87 34.87 34.87 34.87 45 -0.03(-0.09%)
Dec 05, 2023 34.80 34.90 34.80 34.90 141 +0.05(+0.13%)
Dec 04, 2023 34.85 34.85 34.85 34.85 94 -0.08(-0.22%)
Dec 01, 2023 34.77 34.93 34.77 34.93 717 +0.32(+0.93%)
Nov 30, 2023 34.61 34.61 34.61 34.61 0 -0.07(-0.21%)
Nov 29, 2023 34.61 34.68 34.61 34.68 109 +0.20(+0.58%)
Nov 28, 2023 34.56 34.56 34.48 34.48 141 -0.00(-0.01%)
Nov 27, 2023 34.54 34.54 34.49 34.49 269 +0.17(+0.50%)
Nov 24, 2023 34.31 34.31 34.31 34.31 104 -0.04(-0.13%)
Nov 22, 2023 34.36 34.36 34.36 34.36 104 +0.10(+0.28%)
Nov 21, 2023 34.17 34.26 34.17 34.26 243 +0.03(+0.09%)
Nov 20, 2023 34.23 34.23 34.23 34.23 8 +0.05(+0.14%)
Nov 17, 2023 34.21 34.21 34.18 34.18 375 +0.06(+0.18%)
Nov 16, 2023 34.12 34.12 34.12 34.12 0 +0.06(+0.19%)
Nov 15, 2023 34.00 34.17 34.00 34.06 603 -0.14(-0.40%)
Nov 14, 2023 34.20 34.20 34.20 34.20 0 +0.29(+0.85%)
Nov 13, 2023 33.91 33.91 33.91 33.91 10 -0.05(-0.14%)
Nov 10, 2023 33.96 33.96 33.96 33.96 104 +0.18(+0.53%)
Nov 09, 2023 33.78 33.78 33.78 33.78 6 -0.23(-0.68%)
Nov 08, 2023 34.01 34.01 34.01 34.01 63 +0.08(+0.24%)
Nov 07, 2023 33.92 33.92 33.92 33.92 0 +0.04(+0.12%)
Nov 06, 2023 33.88 33.88 33.88 33.88 12 -0.10(-0.30%)
Nov 03, 2023 33.98 33.99 33.98 33.99 718 +0.42(+1.25%)
Nov 02, 2023 33.56 33.56 33.56 33.56 42 +0.29(+0.86%)
Nov 01, 2023 33.28 33.28 33.28 33.28 0 +0.31(+0.93%)
Oct 31, 2023 32.97 32.97 32.97 32.97 0 +0.13(+0.39%)
Oct 30, 2023 32.84 32.84 32.84 32.84 3 +0.02(+0.05%)
Oct 27, 2023 32.83 32.83 32.83 32.83 105 -0.08(-0.23%)
Oct 26, 2023 32.90 32.90 32.90 32.90 3 +0.21(+0.65%)
Oct 25, 2023 32.69 32.69 32.69 32.69 2 -0.14(-0.43%)
Oct 24, 2023 32.83 32.83 32.83 32.83 0 +0.15(+0.45%)
Oct 23, 2023 32.38 32.68 32.38 32.68 1,237 +0.11(+0.35%)
Oct 20, 2023 32.57 32.57 32.57 32.57 105 +0.05(+0.14%)
Oct 19, 2023 32.52 32.52 32.52 32.52 7 -0.08(-0.25%)
Oct 18, 2023 32.73 32.73 32.60 32.60 183 -0.19(-0.59%)
Oct 17, 2023 32.79 32.79 32.79 32.79 42 -0.10(-0.30%)
Oct 16, 2023 32.86 32.89 32.86 32.89 194 -0.05(-0.14%)
Oct 13, 2023 32.95 33.02 32.94 32.94 1,240 +0.01(+0.03%)
Oct 12, 2023 32.94 33.00 32.93 32.93 415 -0.14(-0.44%)
Oct 11, 2023 33.07 33.07 33.07 33.07 1 +0.03(+0.09%)
Oct 10, 2023 33.05 33.05 33.05 33.05 2 -0.06(-0.19%)
Oct 09, 2023 33.11 33.11 33.11 33.11 61 +0.21(+0.65%)
Oct 06, 2023 32.74 32.89 32.74 32.89 337 +0.08(+0.26%)
Oct 05, 2023 32.81 32.81 32.81 32.81 69 -0.06(-0.18%)
Oct 04, 2023 32.87 32.87 32.87 32.87 6 +0.14(+0.43%)
Oct 03, 2023 32.77 32.77 32.73 32.73 120 -0.29(-0.88%)
Oct 02, 2023 33.02 33.02 33.02 33.02 6 -0.14(-0.43%)
Sep 29, 2023 33.16 33.16 33.16 33.16 0 -0.09(-0.26%)
Sep 28, 2023 33.25 33.25 33.25 33.25 183 +0.14(+0.42%)
Sep 27, 2023 33.11 33.11 33.11 33.11 3 -0.06(-0.18%)
Sep 26, 2023 33.11 33.17 33.11 33.17 530 -0.11(-0.32%)
Sep 25, 2023 33.28 33.28 33.28 33.28 5 -0.05(-0.16%)
Sep 22, 2023 33.33 33.33 33.33 33.33 0 +0.04(+0.13%)
Sep 21, 2023 33.40 33.40 33.29 33.29 213 -0.18(-0.53%)
Sep 20, 2023 33.46 33.46 33.46 33.46 78 -0.01(-0.02%)
Sep 19, 2023 33.47 33.47 33.47 33.47 26 -0.05(-0.15%)
Sep 18, 2023 33.54 33.56 33.52 33.52 73,037 -0.03(-0.10%)
Sep 15, 2023 33.56 33.56 33.56 33.56 105 -0.04(-0.12%)
Sep 14, 2023 33.67 33.67 33.58 33.60 227 +0.00(+0.01%)
Sep 13, 2023 33.50 33.59 33.50 33.59 105 +0.08(+0.24%)
Sep 12, 2023 33.51 33.51 33.51 33.51 67 -0.00(-0.01%)
Sep 11, 2023 33.43 33.51 33.43 33.51 178 +0.03(+0.09%)
Sep 08, 2023 33.60 33.60 33.48 33.48 130 -0.06(-0.19%)
Sep 07, 2023 33.44 33.55 33.44 33.55 637 +0.10(+0.30%)
Sep 06, 2023 33.45 33.45 33.45 33.45 92 -0.07(-0.22%)
Sep 05, 2023 33.67 33.67 33.52 33.52 313 -0.11(-0.33%)
Sep 01, 2023 33.63 33.63 33.63 33.63 105 +0.01(+0.03%)
Aug 31, 2023 33.62 33.62 33.62 33.62 0 +0.01(+0.03%)
Aug 30, 2023 33.61 33.61 33.61 33.61 9 -0.04(-0.11%)
Aug 29, 2023 33.65 33.65 33.65 33.65 38 +0.20(+0.59%)
Aug 28, 2023 33.45 33.45 33.45 33.45 2 +0.12(+0.37%)
Aug 25, 2023 33.33 33.33 33.33 33.33 0 +0.16(+0.48%)
Aug 24, 2023 33.35 33.35 33.17 33.17 252 -0.21(-0.64%)
Aug 23, 2023 33.26 33.38 33.09 33.38 4,421 +0.29(+0.88%)
Aug 22, 2023 33.09 33.09 33.09 33.09 106 -0.03(-0.09%)
Aug 21, 2023 33.03 33.12 33.03 33.12 4,487 -0.02(-0.05%)
Aug 18, 2023 33.14 33.14 33.13 33.14 3,835 +0.04(+0.11%)
Aug 17, 2023 33.27 33.27 33.10 33.10 1,298 -0.13(-0.38%)
Aug 16, 2023 33.30 33.30 33.23 33.23 419 -0.06(-0.19%)
Aug 15, 2023 33.36 33.36 33.29 33.29 109 -0.04(-0.12%)
Aug 14, 2023 33.32 33.35 33.32 33.33 3,762 -0.06(-0.17%)
Aug 11, 2023 33.38 33.38 33.38 33.38 109 -0.07(-0.20%)
Aug 10, 2023 33.45 33.45 33.45 33.45 109 +0.01(+0.02%)
Aug 09, 2023 33.44 33.44 33.44 33.44 3 -0.03(-0.10%)
Aug 08, 2023 33.38 33.48 33.38 33.48 221 +0.08(+0.22%)
Aug 07, 2023 33.39 33.40 33.33 33.40 8,747 +0.01(+0.03%)
Aug 04, 2023 33.39 33.39 33.39 33.39 107 +0.17(+0.52%)
Aug 03, 2023 33.22 33.22 33.22 33.22 5 -0.13(-0.38%)
Aug 02, 2023 33.32 33.35 33.32 33.35 283,134 -0.09(-0.28%)
Aug 01, 2023 33.51 33.51 33.44 33.44 320,124 -0.17(-0.51%)
Jul 31, 2023 33.61 33.61 33.61 33.61 321 +0.09(+0.27%)
Jul 28, 2023 33.52 33.52 33.52 33.52 107 +0.20(+0.59%)
Jul 27, 2023 33.45 33.45 33.32 33.32 429 -0.28(-0.83%)
Jul 26, 2023 33.60 33.60 33.60 33.60 321 +0.20(+0.60%)
Jul 25, 2023 33.40 33.40 33.40 33.40 28 -0.09(-0.26%)
Jul 24, 2023 33.49 33.49 33.49 33.49 4 -0.00(-0.00%)
Jul 21, 2023 33.49 33.49 33.49 33.49 0 +0.04(+0.11%)
Jul 20, 2023 33.45 33.45 33.45 33.45 322 -0.09(-0.26%)
Jul 19, 2023 33.54 33.54 33.54 33.54 0 -0.01(-0.04%)
Jul 18, 2023 33.49 33.55 33.49 33.55 214 +0.12(+0.36%)
Jul 17, 2023 33.43 33.43 33.43 33.43 321 +0.12(+0.37%)
Jul 14, 2023 33.32 33.32 33.31 33.31 1,073 -0.19(-0.56%)
Jul 13, 2023 33.43 33.50 33.43 33.50 428 +0.19(+0.56%)
Jul 12, 2023 33.31 33.31 33.31 33.31 2 +0.28(+0.83%)
Jul 11, 2023 33.04 33.04 33.04 33.04 5 +0.23(+0.69%)
Jul 10, 2023 32.81 32.81 32.81 32.81 69 +0.10(+0.29%)
Jul 07, 2023 32.71 32.71 32.71 32.71 107 -0.02(-0.05%)
Jul 06, 2023 32.74 32.74 32.73 32.73 537 -0.20(-0.59%)
Jul 05, 2023 32.93 32.93 32.93 32.93 321 -0.05(-0.17%)
Jul 03, 2023 32.98 32.98 32.98 32.98 0 -0.03(-0.09%)
Jun 30, 2023 33.01 33.01 33.01 33.01 0 +0.19(+0.58%)
Jun 29, 2023 32.82 32.82 32.82 32.82 0 -0.07(-0.22%)
Jun 28, 2023 32.89 32.89 32.89 32.89 1 +0.18(+0.56%)
Jun 27, 2023 32.77 32.79 32.71 32.71 216 +0.04(+0.14%)
Jun 26, 2023 32.67 32.67 32.67 32.67 0 +0.03(+0.11%)
Jun 23, 2023 32.63 32.63 32.63 32.63 107 -0.09(-0.27%)
Jun 22, 2023 32.72 32.72 32.72 32.72 380 -0.02(-0.06%)
Jun 21, 2023 32.74 32.74 32.74 32.74 1 -0.03(-0.11%)
Jun 20, 2023 32.80 32.80 32.77 32.77 140 -0.06(-0.17%)
Jun 16, 2023 32.83 32.83 32.83 32.83 0 -0.07(-0.21%)
Jun 15, 2023 32.89 32.90 32.89 32.90 112 +0.39(+1.21%)
May 08, 2023 32.51 32.51 32.51 32.51 5 -0.07(-0.23%)
May 05, 2023 32.49 32.58 32.49 32.58 159 +0.18(+0.55%)
May 04, 2023 32.40 32.40 32.40 32.40 0 -0.12(-0.37%)
May 03, 2023 32.52 32.52 32.52 32.52 1 -0.08(-0.25%)
May 02, 2023 32.60 32.60 32.60 32.60 174 -0.02(-0.06%)
May 01, 2023 32.72 32.72 32.62 32.62 336 -0.20(-0.60%)
Apr 28, 2023 32.82 32.82 32.82 32.82 0 +0.11(+0.35%)
Apr 27, 2023 32.70 32.71 32.70 32.71 327 +0.09(+0.28%)
Apr 26, 2023 32.62 32.62 32.62 32.62 399 -0.09(-0.27%)
Apr 25, 2023 32.70 32.70 32.70 32.70 3 -0.08(-0.26%)
Apr 24, 2023 32.72 32.79 32.72 32.79 656 +0.16(+0.50%)
Apr 21, 2023 32.66 32.66 32.63 32.63 405 +0.04(+0.13%)
Apr 20, 2023 32.58 32.58 32.58 32.58 1 -0.05(-0.15%)
Apr 19, 2023 32.63 32.63 32.63 32.63 338 -0.05(-0.17%)
Apr 18, 2023 32.69 32.69 32.69 32.69 328 +0.03(+0.08%)
Apr 17, 2023 32.66 32.66 32.66 32.66 327 -0.01(-0.02%)
Apr 14, 2023 32.67 32.67 32.67 32.67 0 -0.10(-0.32%)
Apr 13, 2023 32.77 32.77 32.77 32.77 12 +0.16(+0.49%)
Apr 12, 2023 32.72 32.72 32.60 32.61 699 +0.02(+0.07%)
Apr 11, 2023 32.59 32.59 32.59 32.59 5 +0.10(+0.31%)
Apr 10, 2023 32.28 32.49 32.28 32.49 538 -0.04(-0.12%)
Apr 06, 2023 32.53 32.53 32.53 32.53 109 +0.16(+0.50%)
Apr 05, 2023 32.52 32.52 32.36 32.36 328 -0.16(-0.49%)
Apr 04, 2023 32.61 32.61 32.52 32.52 694 -0.07(-0.22%)
Apr 03, 2023 32.61 32.61 32.55 32.60 58,714 +0.02(+0.06%)
Mar 31, 2023 32.47 32.58 32.47 32.58 134,573 +0.32(+1.00%)
Mar 30, 2023 32.14 32.26 32.13 32.26 1,150 +0.23(+0.71%)
Mar 29, 2023 32.03 32.03 32.03 32.03 109 +0.34(+1.08%)
Mar 28, 2023 31.69 31.69 31.69 31.69 0 -0.05(-0.17%)
Mar 27, 2023 31.74 31.74 31.74 31.74 32 -0.10(-0.30%)
Mar 24, 2023 31.84 31.84 31.84 31.84 109 -0.06(-0.18%)
Mar 23, 2023 31.89 31.89 31.89 31.89 3 -0.15(-0.48%)
Mar 22, 2023 32.01 32.24 32.01 32.05 538 +0.02(+0.06%)
Mar 21, 2023 31.90 32.03 31.90 32.03 220 +0.32(+1.00%)
Mar 20, 2023 31.78 31.78 31.71 31.71 440 -0.06(-0.17%)
Mar 17, 2023 31.77 31.77 31.77 31.77 115 -0.26(-0.82%)
Mar 16, 2023 31.83 32.03 31.83 32.03 945 +0.12(+0.37%)
Mar 15, 2023 31.91 31.91 31.91 31.91 54 -0.16(-0.50%)
Mar 14, 2023 31.93 32.13 31.93 32.07 836 +0.22(+0.69%)
Mar 13, 2023 31.85 31.85 31.85 31.85 81 -0.21(-0.64%)
Mar 10, 2023 32.20 32.24 32.06 32.06 6,838 -0.17(-0.53%)
Mar 09, 2023 32.23 32.23 32.23 32.23 78 -0.15(-0.47%)
Mar 08, 2023 32.38 32.38 32.38 32.38 25 -0.10(-0.29%)
Mar 07, 2023 32.61 32.61 32.48 32.48 1,309 -0.19(-0.59%)
Mar 06, 2023 32.67 32.67 32.67 32.67 27 +0.01(+0.04%)
Mar 03, 2023 32.66 32.66 32.66 32.66 109 +0.33(+1.01%)
Mar 02, 2023 32.39 32.39 32.33 32.33 218 +0.03(+0.08%)
Mar 01, 2023 32.30 32.30 32.30 32.30 2 -0.03(-0.09%)
Feb 28, 2023 32.33 32.33 32.33 32.33 15 -0.09(-0.28%)
Feb 27, 2023 32.42 32.42 32.42 32.42 0 +0.21(+0.66%)
Feb 24, 2023 32.23 32.24 32.21 32.21 342 -0.19(-0.59%)
Feb 23, 2023 32.40 32.40 32.40 32.40 207 +0.27(+0.84%)
Feb 22, 2023 32.13 32.23 32.13 32.13 1,910 +0.24(+0.77%)
Feb 21, 2023 32.17 32.18 31.89 31.89 3,528 -0.47(-1.45%)
Feb 17, 2023 32.36 32.36 32.36 32.36 0 -0.03(-0.09%)
Feb 16, 2023 32.41 32.41 32.38 32.38 2,512 -0.10(-0.32%)
Feb 15, 2023 32.49 32.49 32.49 32.49 0 -0.06(-0.19%)
Feb 14, 2023 32.55 32.55 32.55 32.55 5 -0.03(-0.09%)
Feb 13, 2023 32.58 32.58 32.58 32.58 92 +0.05(+0.16%)
Feb 10, 2023 32.53 32.53 32.53 32.53 0 -0.20(-0.61%)
Feb 09, 2023 32.72 32.72 32.72 32.72 68 -0.12(-0.38%)
Feb 08, 2023 32.98 32.98 32.85 32.85 507 -0.20(-0.60%)
Feb 07, 2023 32.90 33.05 32.90 33.05 1,168 +0.23(+0.70%)
Feb 06, 2023 32.95 32.95 32.81 32.81 498 -0.20(-0.62%)
Feb 03, 2023 33.15 33.19 33.02 33.02 3,197 -0.34(-1.01%)
Feb 02, 2023 33.35 33.35 33.35 33.35 454 +0.20(+0.60%)
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.