Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 36.85 36.85 36.78 36.78 167 -0.09(-0.25%)
Nov 29, 2023 36.87 36.87 36.87 36.87 0 +0.17(+0.45%)
Nov 28, 2023 36.70 36.70 36.70 36.70 18 +0.05(+0.15%)
Nov 27, 2023 36.65 36.65 36.65 36.65 3 +0.16(+0.44%)
Nov 24, 2023 36.49 36.49 36.49 36.49 103 -0.06(-0.15%)
Nov 22, 2023 36.54 36.54 36.54 36.54 103 -0.04(-0.11%)
Nov 21, 2023 36.54 36.62 36.54 36.58 6,802 +0.09(+0.24%)
Nov 20, 2023 36.50 36.50 36.50 36.50 52 +0.06(+0.17%)
Nov 17, 2023 36.49 36.49 36.44 36.44 198 +0.07(+0.19%)
Nov 16, 2023 36.36 36.36 36.36 36.36 1 +0.02(+0.04%)
Nov 15, 2023 36.43 36.43 36.35 36.35 191 -0.19(-0.52%)
Nov 14, 2023 36.59 36.59 36.54 36.54 9,837 +0.39(+1.07%)
Nov 13, 2023 36.27 36.28 36.15 36.15 1,729 -0.08(-0.22%)
Nov 10, 2023 36.23 36.23 36.23 36.23 195 +0.17(+0.48%)
Nov 09, 2023 36.06 36.06 36.06 36.06 8 -0.20(-0.56%)
Nov 08, 2023 36.17 36.26 36.17 36.26 582 -0.05(-0.14%)
Nov 07, 2023 36.31 36.31 36.31 36.31 0 -0.01(-0.02%)
Nov 06, 2023 36.47 36.47 36.32 36.32 193 -0.19(-0.52%)
Nov 03, 2023 36.52 36.52 36.27 36.51 1,149 +0.35(+0.96%)
Nov 02, 2023 36.16 36.16 36.16 36.16 241 +0.25(+0.68%)
Nov 01, 2023 35.89 35.92 35.89 35.92 332 +0.31(+0.87%)
Oct 31, 2023 35.61 35.61 35.61 35.61 41 +0.16(+0.46%)
Oct 30, 2023 35.44 35.44 35.44 35.44 1 +0.05(+0.15%)
Oct 27, 2023 35.48 35.48 35.39 35.39 329 -0.09(-0.27%)
Oct 26, 2023 35.33 35.49 35.33 35.49 209 +0.26(+0.73%)
Oct 25, 2023 35.23 35.23 35.23 35.23 310 -0.15(-0.42%)
Oct 24, 2023 35.43 35.43 35.28 35.38 1,328 +0.12(+0.35%)
Oct 23, 2023 35.26 35.26 35.26 35.26 67 +0.16(+0.46%)
Oct 20, 2023 35.09 35.09 35.09 35.09 104 +0.01(+0.04%)
Oct 19, 2023 35.15 35.15 35.08 35.08 299 -0.09(-0.27%)
Oct 18, 2023 35.17 35.17 35.17 35.17 15 -0.17(-0.47%)
Oct 17, 2023 35.34 35.34 35.34 35.34 15 -0.10(-0.29%)
Oct 16, 2023 35.50 35.50 35.41 35.44 948 -0.05(-0.14%)
Oct 13, 2023 35.62 35.62 35.49 35.49 169 -0.01(-0.03%)
Oct 12, 2023 35.51 35.51 35.50 35.50 321 -0.16(-0.45%)
Oct 11, 2023 35.66 35.66 35.66 35.66 0 +0.03(+0.07%)
Oct 10, 2023 35.64 35.64 35.64 35.64 17 -0.05(-0.13%)
Oct 09, 2023 35.60 35.69 35.60 35.69 190 +0.26(+0.74%)
Oct 06, 2023 35.43 35.43 35.43 35.43 0 +0.09(+0.26%)
Oct 05, 2023 35.31 35.33 35.27 35.33 383 -0.07(-0.20%)
Oct 04, 2023 35.40 35.40 35.40 35.40 23 +0.14(+0.40%)
Oct 03, 2023 35.40 35.40 35.26 35.26 1,135 -0.27(-0.76%)
Oct 02, 2023 35.53 35.53 35.53 35.53 3 -0.16(-0.44%)
Sep 29, 2023 35.69 35.69 35.69 35.69 105 -0.09(-0.24%)
Sep 28, 2023 35.82 35.82 35.78 35.78 283 +0.19(+0.55%)
Sep 27, 2023 35.58 35.58 35.58 35.58 0 -0.03(-0.08%)
Sep 26, 2023 35.71 35.71 35.61 35.61 112 -0.11(-0.32%)
Sep 25, 2023 35.73 35.73 35.73 35.73 148 -0.04(-0.11%)
Sep 22, 2023 35.77 35.77 35.77 35.77 105 +0.03(+0.08%)
Sep 21, 2023 35.82 35.82 35.74 35.74 2,221 -0.21(-0.59%)
Sep 20, 2023 35.95 35.95 35.95 35.95 40 -0.03(-0.08%)
Sep 19, 2023 35.98 35.98 35.98 35.98 22 -0.04(-0.11%)
Sep 18, 2023 36.07 36.07 36.02 36.02 114,359 -0.03(-0.07%)
Sep 15, 2023 36.08 36.09 36.05 36.05 1,064 -0.11(-0.30%)
Sep 14, 2023 36.16 36.16 36.16 36.16 60 +0.04(+0.12%)
Sep 13, 2023 36.14 36.14 36.11 36.11 219 +0.08(+0.23%)
Sep 12, 2023 36.03 36.03 36.03 36.03 6 -0.02(-0.05%)
Sep 11, 2023 36.05 36.05 35.97 36.05 2,647 +0.04(+0.11%)
Sep 08, 2023 36.01 36.01 36.01 36.01 105 -0.07(-0.21%)
Sep 07, 2023 36.08 36.08 36.08 36.08 1 +0.13(+0.36%)
Sep 06, 2023 35.95 35.95 35.92 35.95 557 -0.00(-0.01%)
Sep 05, 2023 36.17 36.17 35.96 35.96 108 -0.16(-0.43%)
Sep 01, 2023 36.25 36.25 36.11 36.11 409 +0.02(+0.07%)
Aug 31, 2023 36.09 36.09 36.09 36.09 76 +0.00(+0.01%)
Aug 30, 2023 36.17 36.17 36.05 36.09 1,038 -0.01(-0.03%)
Aug 29, 2023 36.10 36.10 36.10 36.10 207 +0.18(+0.50%)
Aug 28, 2023 35.92 35.92 35.92 35.92 92 +0.18(+0.49%)
Aug 25, 2023 35.74 35.74 35.74 35.74 105 +0.16(+0.46%)
Aug 24, 2023 35.75 35.75 35.58 35.58 224 -0.23(-0.63%)
Aug 23, 2023 35.65 35.81 35.65 35.81 1,013 +0.26(+0.75%)
Aug 22, 2023 35.58 35.58 35.54 35.54 474 +0.01(+0.03%)
Aug 21, 2023 35.51 35.53 35.51 35.53 13,545 -0.00(-0.00%)
Aug 18, 2023 35.53 35.53 35.53 35.53 195 +0.11(+0.30%)
Aug 17, 2023 35.47 35.47 35.43 35.43 138 -0.10(-0.28%)
Aug 16, 2023 35.65 35.65 35.53 35.53 184 -0.07(-0.19%)
Aug 15, 2023 35.59 35.59 35.59 35.59 1 -0.07(-0.19%)
Aug 14, 2023 35.73 35.73 35.66 35.66 1,903 -0.00(-0.01%)
Aug 11, 2023 35.67 35.67 35.66 35.66 190 -0.12(-0.32%)
Aug 10, 2023 35.78 35.78 35.78 35.78 196 +0.02(+0.07%)
Aug 09, 2023 35.75 35.75 35.75 35.75 238 -0.02(-0.07%)
Aug 08, 2023 35.78 35.78 35.78 35.78 157 +0.09(+0.24%)
Aug 07, 2023 35.69 35.69 35.69 35.69 219 +0.02(+0.05%)
Aug 04, 2023 35.67 35.67 35.67 35.67 302 +0.17(+0.48%)
Aug 03, 2023 35.50 35.50 35.50 35.50 56 -0.13(-0.38%)
Aug 02, 2023 35.59 35.64 35.59 35.64 3,941 -0.05(-0.13%)
Aug 01, 2023 35.76 35.76 35.62 35.68 133,339 -0.16(-0.44%)
Jul 31, 2023 35.75 35.84 35.75 35.84 479 +0.11(+0.32%)
Jul 28, 2023 35.73 35.73 35.73 35.73 106 +0.23(+0.64%)
Jul 27, 2023 35.79 35.79 35.50 35.50 804 -0.33(-0.92%)
Jul 26, 2023 35.83 35.83 35.83 35.83 516 +0.18(+0.50%)
Jul 25, 2023 35.67 35.68 35.65 35.65 276 -0.01(-0.04%)
Jul 24, 2023 35.67 35.67 35.67 35.67 1 +0.02(+0.05%)
Jul 21, 2023 35.68 35.74 35.64 35.65 982 -0.00(-0.01%)
Jul 20, 2023 35.58 35.65 35.55 35.65 742 -0.11(-0.32%)
Jul 19, 2023 35.76 35.76 35.76 35.76 87 +0.04(+0.10%)
Jul 18, 2023 35.72 35.78 35.71 35.73 1,489 +0.07(+0.19%)
Jul 17, 2023 35.55 35.66 35.55 35.66 452 +0.11(+0.32%)
Jul 14, 2023 35.55 35.55 35.55 35.55 284 -0.16(-0.45%)
Jul 13, 2023 35.63 35.71 35.63 35.71 832 +0.12(+0.34%)
Jul 12, 2023 35.59 35.59 35.59 35.59 227 +0.21(+0.59%)
Jul 11, 2023 35.28 35.38 35.28 35.38 314 +0.16(+0.45%)
Jul 10, 2023 35.12 35.22 35.12 35.22 759 +0.20(+0.57%)
Jul 07, 2023 35.02 35.02 35.02 35.02 106 -0.01(-0.04%)
Jul 06, 2023 34.93 35.03 34.93 35.03 227 -0.08(-0.23%)
Jul 05, 2023 35.11 35.11 35.11 35.11 391 -0.13(-0.36%)
Jul 03, 2023 35.24 35.24 35.24 35.24 106 -0.08(-0.24%)
Jun 30, 2023 35.32 35.32 35.32 35.32 0 +0.24(+0.67%)
Jun 29, 2023 35.10 35.10 35.02 35.09 3,669 -0.11(-0.31%)
Jun 28, 2023 35.20 35.20 35.20 35.20 89 +0.16(+0.46%)
Jun 27, 2023 35.07 35.07 35.04 35.04 628 +0.06(+0.18%)
Jun 26, 2023 34.97 34.97 34.97 34.97 96 +0.05(+0.14%)
Jun 23, 2023 34.94 34.97 34.92 34.92 2,138 -0.04(-0.11%)
Jun 22, 2023 34.96 34.96 34.96 34.96 1 -0.08(-0.21%)
Jun 21, 2023 35.12 35.12 35.04 35.04 1,603 -0.06(-0.17%)
Jun 20, 2023 35.10 35.10 35.10 35.10 200 -0.04(-0.12%)
Jun 16, 2023 35.14 35.14 35.14 35.14 106 -0.12(-0.34%)
Jun 15, 2023 35.26 35.26 35.26 35.26 4 +0.16(+0.46%)
Jun 14, 2023 35.27 35.27 34.91 35.10 2,405 -0.00(-0.01%)
Jun 13, 2023 35.10 35.10 35.10 35.10 1 +0.00(+0.01%)
Jun 12, 2023 35.10 35.10 35.10 35.10 197 -0.05(-0.15%)
Jun 09, 2023 35.15 35.15 35.15 35.15 106 -0.05(-0.13%)
Jun 08, 2023 35.20 35.20 35.20 35.20 127 +0.19(+0.53%)
Jun 07, 2023 35.01 35.01 35.01 35.01 339 -0.12(-0.35%)
Jun 06, 2023 35.13 35.13 35.06 35.13 589 +0.11(+0.31%)
Jun 05, 2023 35.02 35.02 35.02 35.02 35 -0.09(-0.27%)
Jun 02, 2023 35.12 35.12 35.12 35.12 106 +0.14(+0.41%)
Jun 01, 2023 34.91 34.97 34.91 34.97 117 +0.19(+0.56%)
May 31, 2023 34.72 34.78 34.72 34.78 160 -0.08(-0.23%)
May 30, 2023 34.95 34.95 34.84 34.86 584 +0.10(+0.28%)
May 26, 2023 34.76 34.76 34.76 34.76 107 +0.21(+0.61%)
May 25, 2023 34.52 34.55 34.52 34.55 229 -0.00(-0.01%)
May 24, 2023 34.67 34.67 34.55 34.55 216 -0.17(-0.49%)
May 23, 2023 34.74 34.74 34.72 34.72 141 -0.15(-0.43%)
May 22, 2023 34.84 34.87 34.73 34.87 809 +0.17(+0.49%)
May 19, 2023 34.71 34.71 34.70 34.70 229 -0.00(-0.01%)
May 18, 2023 34.71 34.71 34.71 34.71 108 -0.02(-0.06%)
May 17, 2023 34.62 34.74 34.62 34.73 397 +0.06(+0.19%)
May 16, 2023 34.81 34.81 34.64 34.66 852 -0.15(-0.42%)
May 15, 2023 34.81 34.81 34.73 34.81 809 +0.09(+0.26%)
May 12, 2023 34.72 34.72 34.72 34.72 123 -0.15(-0.44%)
May 11, 2023 34.90 34.90 34.80 34.87 3,812 -0.11(-0.32%)
May 10, 2023 34.87 34.99 34.83 34.99 784 +0.20(+0.58%)
May 09, 2023 34.71 34.78 34.71 34.78 204 -0.05(-0.16%)
May 08, 2023 34.84 34.84 34.84 34.84 118 -0.08(-0.24%)
May 05, 2023 34.86 34.92 34.86 34.92 381 +0.13(+0.36%)
May 04, 2023 34.74 34.80 34.75 34.80 658 -0.04(-0.12%)
May 03, 2023 34.98 34.98 34.84 34.84 253 -0.09(-0.25%)
May 02, 2023 34.93 34.93 34.93 34.93 8 +0.00(+0.00%)
May 01, 2023 34.97 34.97 34.93 34.93 356 -0.20(-0.58%)
Apr 28, 2023 35.15 35.15 35.13 35.13 148 +0.13(+0.38%)
Apr 27, 2023 34.98 35.02 34.95 35.00 1,452 +0.12(+0.34%)
Apr 26, 2023 34.88 34.88 34.88 34.88 119 -0.19(-0.53%)
Apr 25, 2023 35.04 35.12 35.04 35.07 361 -0.12(-0.33%)
Apr 24, 2023 35.18 35.18 35.18 35.18 412 +0.15(+0.42%)
Apr 21, 2023 35.03 35.03 35.03 35.03 108 +0.07(+0.21%)
Apr 20, 2023 34.99 34.99 34.96 34.96 1,214 -0.07(-0.21%)
Apr 19, 2023 34.99 35.04 34.99 35.03 443 -0.09(-0.25%)
Apr 18, 2023 35.07 35.12 35.07 35.12 217 +0.02(+0.06%)
Apr 17, 2023 35.04 35.10 35.04 35.10 270 -0.09(-0.24%)
Apr 14, 2023 35.15 35.19 35.15 35.19 711 -0.14(-0.40%)
Apr 13, 2023 35.38 35.38 35.33 35.33 122 +0.21(+0.59%)
Apr 12, 2023 35.25 35.25 35.12 35.12 268 -0.05(-0.15%)
Apr 11, 2023 35.00 35.17 35.00 35.17 3,052 +0.15(+0.43%)
Apr 10, 2023 35.03 35.03 35.03 35.03 3 -0.11(-0.31%)
Apr 06, 2023 35.06 35.14 35.06 35.14 253 +0.25(+0.71%)
Apr 05, 2023 35.12 35.12 34.89 34.89 6,547 -0.23(-0.66%)
Apr 04, 2023 35.20 35.25 35.07 35.12 1,153 -0.07(-0.21%)
Apr 03, 2023 35.19 35.24 35.15 35.19 73,791 -0.00(-0.01%)
Mar 31, 2023 34.87 35.19 34.87 35.19 82,045 +0.45(+1.30%)
Mar 30, 2023 34.51 34.74 34.51 34.74 53,634 +0.24(+0.70%)
Mar 29, 2023 34.34 34.55 34.26 34.50 5,315 +0.45(+1.32%)
Mar 28, 2023 34.05 34.05 34.05 34.05 100 +0.05(+0.14%)
Mar 27, 2023 34.00 34.00 34.00 34.00 103 -0.05(-0.14%)
Mar 24, 2023 34.04 34.06 34.04 34.05 481 -0.03(-0.08%)
Mar 23, 2023 34.24 34.24 34.06 34.08 1,095 -0.13(-0.38%)
Mar 22, 2023 34.37 34.37 34.20 34.20 1,223 +0.03(+0.09%)
Mar 21, 2023 34.01 34.17 34.01 34.17 328 +0.30(+0.88%)
Mar 20, 2023 33.87 33.87 33.87 33.87 197 -0.05(-0.16%)
Mar 17, 2023 33.93 33.93 33.93 33.93 108 -0.27(-0.80%)
Mar 16, 2023 34.04 34.20 34.04 34.20 929 +0.19(+0.57%)
Mar 15, 2023 33.86 34.01 33.84 34.01 2,104 -0.11(-0.33%)
Mar 14, 2023 34.11 34.25 34.11 34.12 761 +0.33(+0.98%)
Mar 13, 2023 34.18 34.18 33.79 33.79 1,465 -0.14(-0.42%)
Mar 10, 2023 34.10 34.10 33.93 33.93 824 +0.05(+0.16%)
Mar 09, 2023 33.90 33.90 33.88 33.88 352 -0.16(-0.46%)
Mar 08, 2023 34.13 34.13 34.04 34.04 926 -0.10(-0.28%)
Mar 07, 2023 34.45 34.45 34.13 34.13 2,319 -0.24(-0.71%)
Mar 06, 2023 34.36 34.41 34.36 34.37 653 -0.03(-0.09%)
Mar 03, 2023 34.34 34.40 34.34 34.40 1,430 +0.38(+1.11%)
Mar 02, 2023 33.94 34.03 33.94 34.03 835 +0.08(+0.22%)
Mar 01, 2023 33.88 33.95 33.88 33.95 1,310 -0.03(-0.10%)
Feb 28, 2023 33.98 33.98 33.98 33.98 1 -0.03(-0.09%)
Feb 27, 2023 34.01 34.01 34.01 34.01 19 +0.23(+0.67%)
Feb 24, 2023 33.74 33.79 33.74 33.79 360 -0.24(-0.71%)
Feb 23, 2023 34.03 34.03 34.03 34.03 67 +0.32(+0.94%)
Feb 22, 2023 33.67 33.82 33.67 33.71 1,009 +0.21(+0.61%)
Feb 21, 2023 33.51 33.51 33.51 33.51 37 -0.58(-1.70%)
Feb 17, 2023 33.79 34.09 33.79 34.09 491 +0.17(+0.49%)
Feb 16, 2023 33.91 33.99 33.86 33.92 2,387 -0.32(-0.95%)
Feb 15, 2023 34.25 34.25 34.25 34.25 339 -0.02(-0.05%)
Feb 14, 2023 34.04 34.26 34.04 34.26 1,402 -0.01(-0.04%)
Feb 13, 2023 34.28 34.28 34.28 34.28 1 +0.12(+0.35%)
Feb 10, 2023 34.34 34.34 34.16 34.16 340 -0.20(-0.59%)
Feb 09, 2023 34.55 34.55 34.36 34.36 4,071 -0.17(-0.49%)
Feb 08, 2023 34.55 34.55 34.53 34.53 928 -0.08(-0.23%)
Feb 07, 2023 34.61 34.61 34.61 34.61 2 +0.15(+0.45%)
Feb 06, 2023 34.42 34.47 34.42 34.45 695 -0.16(-0.47%)
Feb 03, 2023 34.82 34.82 34.59 34.62 1,114 -0.46(-1.31%)
Feb 02, 2023 35.16 35.16 35.08 35.08 3,299 +0.01(+0.01%)
Feb 01, 2023 34.73 35.07 34.66 35.07 7,982 +0.39(+1.13%)
Jan 31, 2023 34.68 34.68 34.68 34.68 467 +0.24(+0.69%)
Jan 30, 2023 34.43 34.44 34.43 34.44 657 -0.16(-0.46%)
Jan 27, 2023 34.69 34.69 34.60 34.60 975 -0.13(-0.37%)
Jan 26, 2023 34.68 34.73 34.67 34.73 274 +0.05(+0.14%)
Jan 25, 2023 34.68 34.68 34.68 34.68 423 +0.04(+0.12%)
Jan 24, 2023 34.64 34.64 34.64 34.64 0 +0.04(+0.11%)
Jan 23, 2023 34.64 34.69 34.60 34.60 2,295 -0.04(-0.10%)
Jan 20, 2023 34.56 34.63 34.45 34.63 1,183 +0.10(+0.29%)
Jan 19, 2023 34.62 34.62 34.53 34.53 443 -0.16(-0.47%)
Jan 18, 2023 34.91 34.91 34.70 34.70 767 -0.02(-0.05%)
Jan 17, 2023 34.72 34.72 34.72 34.72 328 -0.04(-0.11%)
Jan 13, 2023 34.60 34.75 34.59 34.75 1,538 +0.01(+0.03%)
Jan 12, 2023 34.63 34.74 34.55 34.74 988 +0.19(+0.55%)
Jan 11, 2023 34.46 34.55 34.35 34.55 1,515 +0.26(+0.74%)
Jan 10, 2023 34.31 34.32 34.29 34.30 1,275 -0.03(-0.08%)
Jan 09, 2023 34.29 34.32 34.22 34.32 718 +0.03(+0.08%)
Jan 06, 2023 34.02 34.36 34.02 34.30 2,046 +0.44(+1.29%)
Jan 05, 2023 33.79 33.86 33.79 33.86 906 -0.06(-0.19%)
Jan 04, 2023 33.83 33.92 33.83 33.92 1,152 +0.35(+1.05%)
Jan 03, 2023 33.77 33.77 33.57 33.57 1,552 -0.05(-0.15%)
Dec 30, 2022 33.48 33.62 33.42 33.62 581 +0.02(+0.05%)
Dec 29, 2022 33.27 33.61 33.27 33.61 2,579 +0.51(+1.54%)
Dec 28, 2022 33.42 33.42 33.10 33.10 13,121 -0.41(-1.22%)
Dec 27, 2022 33.84 33.84 33.50 33.50 854 -0.35(-1.04%)
Dec 23, 2022 33.86 33.86 33.86 33.86 538 +0.16(+0.47%)
Dec 22, 2022 33.69 33.70 33.63 33.70 5,403 -0.24(-0.69%)
Dec 21, 2022 33.93 33.93 33.93 33.93 0 +0.20(+0.60%)
Dec 20, 2022 33.68 33.75 33.59 33.73 2,489 -0.02(-0.05%)
Dec 19, 2022 33.78 33.78 33.72 33.75 595 -0.17(-0.51%)
Dec 16, 2022 33.90 33.92 33.88 33.92 694 -0.15(-0.45%)
Dec 15, 2022 33.91 34.07 33.91 34.07 287 -0.02(-0.06%)
Dec 14, 2022 34.33 34.33 34.09 34.09 779 -0.29(-0.84%)
Dec 13, 2022 34.66 34.66 34.24 34.38 557 +0.35(+1.04%)
Dec 12, 2022 33.99 34.03 33.99 34.03 709 +0.07(+0.20%)
Dec 09, 2022 34.01 34.01 33.96 33.96 334 +0.07(+0.21%)
Dec 08, 2022 33.96 33.96 33.89 33.89 335 -0.03(-0.09%)
Dec 07, 2022 33.92 33.92 33.92 33.92 373 +0.20(+0.58%)
Dec 06, 2022 33.85 33.85 33.72 33.72 207 -0.12(-0.34%)
Dec 05, 2022 34.01 34.01 33.80 33.84 921 -0.28(-0.82%)
Dec 02, 2022 34.06 34.12 34.06 34.12 251 -0.00(-0.01%)
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.