Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 38.54 38.54 38.54 38.54 114 -0.14(-0.36%)
Apr 29, 2024 38.74 38.77 38.69 38.69 190,664 +0.05(+0.14%)
Apr 26, 2024 38.63 38.63 38.63 38.63 100 +0.09(+0.24%)
Apr 25, 2024 38.54 38.54 38.54 38.54 200 -0.06(-0.15%)
Apr 24, 2024 38.60 38.60 38.60 38.60 1 -0.03(-0.08%)
Apr 23, 2024 38.63 38.63 38.63 38.63 4 +0.11(+0.28%)
Apr 22, 2024 38.42 38.52 38.42 38.52 256 +0.13(+0.34%)
Apr 19, 2024 38.55 38.55 38.39 38.39 152 +0.04(+0.12%)
Apr 18, 2024 38.35 38.35 38.35 38.35 160 +0.09(+0.23%)
Apr 17, 2024 38.26 38.26 38.26 38.26 378 -0.01(-0.03%)
Apr 16, 2024 38.32 38.49 38.27 38.27 562 -0.05(-0.13%)
Apr 15, 2024 38.41 38.41 38.32 38.32 1,302 -0.24(-0.62%)
Apr 12, 2024 38.64 38.64 38.56 38.56 417 -0.05(-0.14%)
Apr 11, 2024 38.61 38.61 38.61 38.61 238 +0.10(+0.27%)
Apr 10, 2024 38.62 38.62 38.51 38.51 164,618 -0.33(-0.85%)
Apr 09, 2024 38.93 38.93 38.83 38.83 438 +0.05(+0.13%)
Apr 08, 2024 38.71 38.88 38.71 38.78 2,286 +0.12(+0.31%)
Apr 05, 2024 38.62 38.85 38.62 38.66 2,375 +0.01(+0.03%)
Apr 04, 2024 38.86 38.86 38.65 38.65 198,727 -0.05(-0.13%)
Apr 03, 2024 38.62 38.80 38.62 38.70 315 +0.06(+0.15%)
Apr 02, 2024 38.58 38.75 38.54 38.64 135,195 -0.08(-0.21%)
Apr 01, 2024 38.90 38.90 38.72 38.72 334 -0.05(-0.13%)
Mar 28, 2024 38.78 38.78 38.78 38.78 100 +0.03(+0.07%)
Mar 27, 2024 38.85 38.85 38.75 38.75 141 +0.02(+0.06%)
Mar 26, 2024 38.62 38.72 38.62 38.72 254 -0.03(-0.08%)
Mar 25, 2024 38.85 38.88 38.76 38.76 184,365 +0.03(+0.09%)
Mar 22, 2024 38.72 38.72 38.72 38.72 100 -0.04(-0.10%)
Mar 21, 2024 38.76 38.76 38.76 38.76 124 +0.05(+0.14%)
Mar 20, 2024 38.70 38.76 38.70 38.71 365 +0.11(+0.30%)
Mar 19, 2024 38.64 38.67 38.59 38.59 1,693 +0.15(+0.40%)
Mar 18, 2024 38.44 38.44 38.44 38.44 54 +0.09(+0.22%)
Mar 15, 2024 38.35 38.35 38.35 38.35 100 -0.01(-0.02%)
Mar 14, 2024 38.45 38.58 38.36 38.36 707 -0.15(-0.39%)
Mar 13, 2024 38.51 38.51 38.51 38.51 138 +0.06(+0.17%)
Mar 12, 2024 38.54 38.54 38.34 38.45 340,784 +0.06(+0.15%)
Mar 11, 2024 38.39 38.39 38.39 38.39 93 -0.06(-0.16%)
Mar 08, 2024 38.45 38.45 38.45 38.45 132 -0.00(-0.01%)
Mar 07, 2024 38.45 38.45 38.45 38.45 20 +0.00(+0.01%)
Mar 06, 2024 38.45 38.45 38.45 38.45 5 +0.11(+0.30%)
Mar 05, 2024 38.43 38.43 38.34 38.34 195 +0.03(+0.08%)
Mar 04, 2024 38.31 38.31 38.31 38.31 94 -0.02(-0.05%)
Mar 01, 2024 38.37 38.37 38.33 38.33 324 +0.11(+0.29%)
Feb 29, 2024 38.15 38.30 38.15 38.22 511 +0.07(+0.18%)
Feb 28, 2024 38.04 38.15 38.04 38.15 150 -0.07(-0.17%)
Feb 27, 2024 38.10 38.21 38.10 38.21 311 +0.09(+0.24%)
Feb 26, 2024 38.12 38.12 38.12 38.12 6 -0.16(-0.42%)
Feb 23, 2024 38.28 38.28 38.28 38.28 101 +0.01(+0.03%)
Feb 22, 2024 38.34 38.34 38.27 38.27 3,519 +0.16(+0.43%)
Feb 21, 2024 38.17 38.17 38.11 38.11 287 -0.03(-0.09%)
Feb 20, 2024 38.14 38.14 38.14 38.14 178 +0.09(+0.23%)
Feb 16, 2024 38.05 38.05 38.05 38.05 101 -0.15(-0.39%)
Feb 15, 2024 38.13 38.30 38.13 38.20 2,515 +0.13(+0.34%)
Feb 14, 2024 38.07 38.07 38.07 38.07 131 +0.16(+0.41%)
Feb 13, 2024 37.91 37.91 37.91 37.91 62 -0.21(-0.54%)
Feb 12, 2024 38.17 38.17 38.05 38.12 3,678 -0.11(-0.29%)
Feb 09, 2024 38.23 38.23 38.23 38.23 101 +0.08(+0.21%)
Feb 08, 2024 38.11 38.15 38.11 38.15 186 -0.03(-0.09%)
Feb 07, 2024 38.25 38.28 38.18 38.18 290 +0.06(+0.16%)
Feb 06, 2024 38.12 38.12 38.12 38.12 89 +0.18(+0.48%)
Feb 05, 2024 37.94 37.94 37.94 37.94 18 -0.11(-0.28%)
Feb 02, 2024 38.19 38.19 38.05 38.05 116 -0.18(-0.48%)
Feb 01, 2024 38.10 38.32 38.10 38.23 13,616 +0.18(+0.48%)
Jan 31, 2024 38.05 38.05 38.05 38.05 17 -0.03(-0.07%)
Jan 30, 2024 38.12 38.12 38.07 38.07 1,050 -0.06(-0.17%)
Jan 29, 2024 38.14 38.14 38.14 38.14 22 -0.02(-0.05%)
Jan 26, 2024 38.04 38.16 38.04 38.16 3,622 -0.01(-0.03%)
Jan 25, 2024 38.16 38.17 38.16 38.17 311 +0.33(+0.87%)
Jan 24, 2024 37.84 37.84 37.84 37.84 10 -0.08(-0.22%)
Jan 23, 2024 37.92 37.92 37.92 37.92 307 -0.01(-0.03%)
Jan 22, 2024 37.93 37.93 37.93 37.93 167 +0.04(+0.10%)
Jan 19, 2024 37.89 37.89 37.89 37.89 147 +0.06(+0.16%)
Jan 18, 2024 37.83 37.83 37.83 37.83 35 +0.02(+0.05%)
Jan 17, 2024 37.81 37.81 37.81 37.81 26 -0.15(-0.40%)
Jan 16, 2024 38.15 38.09 37.92 37.96 1,079 -0.16(-0.42%)
Jan 12, 2024 38.12 38.12 38.12 38.12 102 +0.03(+0.08%)
Jan 11, 2024 37.97 38.09 37.97 38.09 3,227 +0.17(+0.45%)
Jan 10, 2024 37.92 37.92 37.92 37.92 6 +0.04(+0.11%)
Jan 09, 2024 37.88 37.88 37.88 37.88 33 +0.09(+0.23%)
Jan 08, 2024 37.79 37.79 37.79 37.79 57 +0.17(+0.45%)
Jan 05, 2024 37.86 37.86 37.62 37.62 183 +0.09(+0.25%)
Jan 04, 2024 37.53 37.53 37.53 37.53 178 -0.07(-0.18%)
Jan 03, 2024 37.51 37.60 37.51 37.60 158 -0.01(-0.02%)
Jan 02, 2024 37.46 37.60 37.46 37.60 192 -0.09(-0.24%)
Dec 29, 2023 37.69 37.69 37.69 37.69 102 -0.14(-0.36%)
Dec 28, 2023 37.83 37.83 37.83 37.83 228 -0.06(-0.16%)
Dec 27, 2023 37.85 37.92 37.85 37.89 984 +0.12(+0.30%)
Dec 26, 2023 37.78 37.78 37.78 37.78 1 -0.00(-0.00%)
Dec 22, 2023 37.78 37.78 37.78 37.78 102 -0.05(-0.12%)
Dec 21, 2023 37.82 37.82 37.82 37.82 3 +0.14(+0.38%)
Dec 20, 2023 37.68 37.68 37.68 37.68 4 -0.01(-0.01%)
Dec 19, 2023 37.69 37.69 37.69 37.69 22 +0.12(+0.32%)
Dec 18, 2023 37.68 37.68 37.57 37.57 110 +0.04(+0.10%)
Dec 15, 2023 37.44 37.60 37.34 37.53 26,393 -0.08(-0.20%)
Dec 14, 2023 37.56 37.60 37.56 37.60 429 +0.26(+0.70%)
Dec 13, 2023 37.34 37.34 37.34 37.34 102 +0.33(+0.89%)
Dec 12, 2023 37.03 37.03 36.87 37.01 1,950 +0.02(+0.06%)
Dec 11, 2023 37.11 37.11 36.96 36.99 348 -0.07(-0.18%)
Dec 08, 2023 37.05 37.05 37.05 37.05 102 -0.07(-0.18%)
Dec 07, 2023 37.12 37.12 37.12 37.12 94 -0.07(-0.19%)
Dec 06, 2023 37.19 37.19 37.19 37.19 13 -0.03(-0.09%)
Dec 05, 2023 37.12 37.22 37.12 37.22 237 +0.03(+0.09%)
Dec 04, 2023 37.31 37.31 37.19 37.19 111 -0.11(-0.31%)
Dec 01, 2023 37.30 37.30 37.30 37.30 102 +0.32(+0.88%)
Nov 30, 2023 37.05 37.05 36.98 36.98 166 -0.09(-0.25%)
Nov 29, 2023 37.07 37.07 37.07 37.07 0 +0.17(+0.45%)
Nov 28, 2023 36.91 36.91 36.91 36.91 18 +0.06(+0.15%)
Nov 27, 2023 36.85 36.85 36.85 36.85 3 +0.16(+0.44%)
Nov 24, 2023 36.69 36.69 36.69 36.69 103 -0.06(-0.15%)
Nov 22, 2023 36.74 36.74 36.74 36.74 103 -0.04(-0.11%)
Nov 21, 2023 36.74 36.82 36.74 36.78 6,764 +0.09(+0.24%)
Nov 20, 2023 36.70 36.70 36.70 36.70 52 +0.06(+0.17%)
Nov 17, 2023 36.69 36.69 36.64 36.64 197 +0.07(+0.19%)
Nov 16, 2023 36.57 36.57 36.57 36.57 1 +0.02(+0.04%)
Nov 15, 2023 36.64 36.64 36.55 36.55 190 -0.19(-0.52%)
Nov 14, 2023 36.79 36.79 36.74 36.74 9,783 +0.39(+1.07%)
Nov 13, 2023 36.47 36.48 36.35 36.35 1,719 -0.08(-0.21%)
Nov 10, 2023 36.43 36.43 36.43 36.43 194 +0.17(+0.48%)
Nov 09, 2023 36.26 36.26 36.26 36.26 8 -0.20(-0.56%)
Nov 08, 2023 36.37 36.46 36.37 36.46 579 -0.05(-0.14%)
Nov 07, 2023 36.51 36.51 36.51 36.51 0 -0.01(-0.02%)
Nov 06, 2023 36.67 36.67 36.52 36.52 192 -0.19(-0.52%)
Nov 03, 2023 36.72 36.72 36.47 36.71 1,142 +0.35(+0.96%)
Nov 02, 2023 36.36 36.36 36.36 36.36 239 +0.25(+0.68%)
Nov 01, 2023 36.08 36.12 36.08 36.12 330 +0.31(+0.87%)
Oct 31, 2023 35.80 35.80 35.80 35.80 41 +0.17(+0.46%)
Oct 30, 2023 35.64 35.64 35.64 35.64 1 +0.05(+0.15%)
Oct 27, 2023 35.68 35.68 35.59 35.59 327 -0.10(-0.27%)
Oct 26, 2023 35.53 35.68 35.53 35.68 207 +0.26(+0.73%)
Oct 25, 2023 35.42 35.42 35.42 35.42 308 -0.15(-0.42%)
Oct 24, 2023 35.63 35.63 35.48 35.57 1,321 +0.12(+0.35%)
Oct 23, 2023 35.45 35.45 35.45 35.45 67 +0.16(+0.46%)
Oct 20, 2023 35.29 35.29 35.29 35.29 103 +0.01(+0.04%)
Oct 19, 2023 35.34 35.34 35.28 35.28 297 -0.09(-0.27%)
Oct 18, 2023 35.37 35.37 35.37 35.37 15 -0.17(-0.47%)
Oct 17, 2023 35.54 35.54 35.54 35.54 15 -0.10(-0.29%)
Oct 16, 2023 35.69 35.69 35.61 35.64 943 -0.05(-0.14%)
Oct 13, 2023 35.81 35.81 35.69 35.69 168 -0.01(-0.03%)
Oct 12, 2023 35.70 35.70 35.70 35.70 319 -0.16(-0.45%)
Oct 11, 2023 35.86 35.86 35.86 35.86 0 +0.03(+0.07%)
Oct 10, 2023 35.84 35.84 35.84 35.84 17 -0.05(-0.13%)
Oct 09, 2023 35.80 35.88 35.80 35.88 189 +0.26(+0.74%)
Oct 06, 2023 35.62 35.62 35.62 35.62 0 +0.09(+0.26%)
Oct 05, 2023 35.51 35.53 35.46 35.53 381 -0.07(-0.20%)
Oct 04, 2023 35.60 35.60 35.60 35.60 22 +0.14(+0.40%)
Oct 03, 2023 35.59 35.59 35.46 35.46 1,129 -0.27(-0.76%)
Oct 02, 2023 35.73 35.73 35.73 35.73 3 -0.16(-0.44%)
Sep 29, 2023 35.89 35.89 35.89 35.89 104 -0.09(-0.24%)
Sep 28, 2023 36.02 36.02 35.98 35.98 282 +0.20(+0.55%)
Sep 27, 2023 35.78 35.78 35.78 35.78 0 -0.03(-0.08%)
Sep 26, 2023 35.91 35.91 35.81 35.81 111 -0.11(-0.32%)
Sep 25, 2023 35.93 35.93 35.93 35.93 147 -0.04(-0.11%)
Sep 22, 2023 35.96 35.96 35.96 35.96 104 +0.03(+0.08%)
Sep 21, 2023 36.02 36.02 35.94 35.94 2,208 -0.21(-0.59%)
Sep 20, 2023 36.15 36.15 36.15 36.15 40 -0.03(-0.07%)
Sep 19, 2023 36.18 36.18 36.18 36.18 21 -0.04(-0.11%)
Sep 18, 2023 36.27 36.27 36.22 36.22 113,729 -0.03(-0.07%)
Sep 15, 2023 36.28 36.29 36.25 36.25 1,058 -0.11(-0.30%)
Sep 14, 2023 36.36 36.36 36.36 36.36 60 +0.04(+0.12%)
Sep 13, 2023 36.34 36.34 36.31 36.31 218 +0.08(+0.23%)
Sep 12, 2023 36.23 36.23 36.23 36.23 6 -0.02(-0.05%)
Sep 11, 2023 36.25 36.25 36.16 36.25 2,633 +0.04(+0.11%)
Sep 08, 2023 36.21 36.21 36.21 36.21 104 -0.07(-0.21%)
Sep 07, 2023 36.28 36.28 36.28 36.28 1 +0.13(+0.36%)
Sep 06, 2023 36.15 36.15 36.12 36.15 554 -0.00(-0.01%)
Sep 05, 2023 36.37 36.37 36.16 36.16 107 -0.16(-0.43%)
Sep 01, 2023 36.45 36.45 36.31 36.31 407 +0.02(+0.07%)
Aug 31, 2023 36.29 36.29 36.29 36.29 75 +0.00(+0.01%)
Aug 30, 2023 36.37 36.37 36.25 36.29 1,033 -0.01(-0.03%)
Aug 29, 2023 36.30 36.30 36.30 36.30 205 +0.18(+0.50%)
Aug 28, 2023 36.12 36.12 36.12 36.12 92 +0.18(+0.49%)
Aug 25, 2023 35.94 35.94 35.94 35.94 105 +0.16(+0.46%)
Aug 24, 2023 35.95 35.95 35.78 35.78 222 -0.23(-0.63%)
Aug 23, 2023 35.85 36.00 35.85 36.00 1,007 +0.27(+0.75%)
Aug 22, 2023 35.77 35.77 35.74 35.74 471 +0.01(+0.03%)
Aug 21, 2023 35.71 35.73 35.71 35.73 13,470 -0.00(-0.00%)
Aug 18, 2023 35.73 35.73 35.73 35.73 194 +0.11(+0.30%)
Aug 17, 2023 35.67 35.67 35.62 35.62 137 -0.10(-0.28%)
Aug 16, 2023 35.84 35.84 35.72 35.72 183 -0.07(-0.19%)
Aug 15, 2023 35.79 35.79 35.79 35.79 1 -0.07(-0.19%)
Aug 14, 2023 35.92 35.92 35.86 35.86 1,892 -0.00(-0.01%)
Aug 11, 2023 35.87 35.87 35.86 35.86 189 -0.12(-0.32%)
Aug 10, 2023 35.98 35.98 35.98 35.98 195 +0.02(+0.07%)
Aug 09, 2023 35.95 35.95 35.95 35.95 237 -0.02(-0.07%)
Aug 08, 2023 35.98 35.98 35.98 35.98 156 +0.09(+0.24%)
Aug 07, 2023 35.89 35.89 35.89 35.89 218 +0.02(+0.05%)
Aug 04, 2023 35.87 35.87 35.87 35.87 300 +0.17(+0.48%)
Aug 03, 2023 35.70 35.70 35.70 35.70 55 -0.13(-0.38%)
Aug 02, 2023 35.79 35.83 35.79 35.83 3,920 -0.05(-0.13%)
Aug 01, 2023 35.96 35.96 35.81 35.88 132,605 -0.16(-0.44%)
Jul 31, 2023 35.94 36.04 35.94 36.04 476 +0.11(+0.32%)
Jul 28, 2023 35.92 35.92 35.92 35.92 105 +0.23(+0.64%)
Jul 27, 2023 35.99 35.99 35.70 35.70 800 -0.33(-0.92%)
Jul 26, 2023 36.03 36.03 36.03 36.03 513 +0.18(+0.50%)
Jul 25, 2023 35.86 35.87 35.85 35.85 274 -0.01(-0.04%)
Jul 24, 2023 35.86 35.86 35.86 35.86 1 +0.02(+0.05%)
Jul 21, 2023 35.88 35.93 35.84 35.84 976 -0.00(-0.01%)
Jul 20, 2023 35.77 35.85 35.74 35.85 737 -0.11(-0.32%)
Jul 19, 2023 35.96 35.96 35.96 35.96 86 +0.04(+0.10%)
Jul 18, 2023 35.92 35.98 35.91 35.92 1,481 +0.07(+0.18%)
Jul 17, 2023 35.74 35.86 35.74 35.86 450 +0.11(+0.32%)
Jul 14, 2023 35.74 35.74 35.74 35.74 283 -0.16(-0.45%)
Jul 13, 2023 35.83 35.91 35.83 35.91 827 +0.12(+0.34%)
Jul 12, 2023 35.78 35.78 35.78 35.78 226 +0.21(+0.59%)
Jul 11, 2023 35.47 35.57 35.47 35.57 312 +0.16(+0.45%)
Jul 10, 2023 35.32 35.41 35.32 35.41 754 +0.20(+0.57%)
Jul 07, 2023 35.21 35.21 35.21 35.21 105 -0.01(-0.04%)
Jul 06, 2023 35.12 35.22 35.12 35.22 226 -0.08(-0.23%)
Jul 05, 2023 35.30 35.31 35.30 35.31 389 -0.13(-0.36%)
Jul 03, 2023 35.43 35.43 35.43 35.43 105 -0.09(-0.24%)
Jun 30, 2023 35.52 35.52 35.52 35.52 0 +0.24(+0.67%)
Jun 29, 2023 35.30 35.30 35.21 35.28 3,649 -0.11(-0.31%)
Jun 28, 2023 35.39 35.39 35.39 35.39 89 +0.16(+0.46%)
Jun 27, 2023 35.27 35.27 35.23 35.23 624 +0.06(+0.18%)
Jun 26, 2023 35.17 35.17 35.17 35.17 95 +0.05(+0.14%)
Jun 23, 2023 35.14 35.16 35.12 35.12 2,127 -0.04(-0.11%)
Jun 22, 2023 35.16 35.16 35.16 35.16 1 -0.08(-0.21%)
Jun 21, 2023 35.32 35.32 35.23 35.23 1,594 -0.06(-0.17%)
Jun 20, 2023 35.29 35.29 35.29 35.29 199 -0.04(-0.12%)
Jun 16, 2023 35.33 35.33 35.33 35.33 106 -0.12(-0.34%)
Jun 15, 2023 35.45 35.45 35.45 35.45 4 +0.16(+0.46%)
Jun 14, 2023 35.47 35.47 35.10 35.29 2,392 -0.00(-0.01%)
Jun 13, 2023 35.29 35.29 35.29 35.29 1 +0.00(+0.01%)
Jun 12, 2023 35.29 35.29 35.29 35.29 196 -0.05(-0.15%)
Jun 09, 2023 35.34 35.34 35.34 35.34 106 -0.05(-0.13%)
Jun 08, 2023 35.39 35.39 35.39 35.39 126 +0.19(+0.53%)
Jun 07, 2023 35.20 35.20 35.20 35.20 337 -0.12(-0.35%)
Jun 06, 2023 35.32 35.32 35.25 35.32 586 +0.11(+0.31%)
Jun 05, 2023 35.21 35.21 35.21 35.21 35 -0.10(-0.27%)
Jun 02, 2023 35.31 35.31 35.31 35.31 106 +0.14(+0.41%)
Jun 01, 2023 35.10 35.17 35.10 35.17 116 +0.19(+0.56%)
May 31, 2023 34.91 34.97 34.91 34.97 159 -0.08(-0.23%)
May 30, 2023 35.14 35.14 35.03 35.05 581 +0.10(+0.28%)
May 26, 2023 34.96 34.96 34.96 34.96 107 +0.21(+0.61%)
May 25, 2023 34.71 34.74 34.71 34.74 228 -0.00(-0.01%)
May 24, 2023 34.86 34.86 34.74 34.74 215 -0.17(-0.49%)
May 23, 2023 34.93 34.93 34.92 34.92 140 -0.15(-0.43%)
May 22, 2023 35.04 35.07 34.93 35.07 805 +0.17(+0.49%)
May 19, 2023 34.91 34.91 34.89 34.89 228 -0.00(-0.01%)
May 18, 2023 34.90 34.90 34.90 34.90 108 -0.02(-0.06%)
May 17, 2023 34.81 34.93 34.81 34.92 395 +0.07(+0.19%)
May 16, 2023 35.00 35.00 34.83 34.85 848 -0.15(-0.42%)
May 15, 2023 35.00 35.00 34.93 35.00 805 +0.09(+0.26%)
May 12, 2023 34.91 34.91 34.91 34.91 123 -0.16(-0.44%)
May 11, 2023 35.09 35.09 34.99 35.07 3,791 -0.11(-0.32%)
May 10, 2023 35.06 35.18 35.02 35.18 780 +0.20(+0.58%)
May 09, 2023 34.91 34.98 34.91 34.98 203 -0.05(-0.16%)
May 08, 2023 35.03 35.03 35.03 35.03 117 -0.08(-0.24%)
May 05, 2023 35.06 35.12 35.06 35.12 379 +0.13(+0.36%)
May 04, 2023 34.93 34.99 34.94 34.99 655 -0.04(-0.12%)
May 03, 2023 35.17 35.17 35.03 35.03 251 -0.09(-0.25%)
May 02, 2023 35.12 35.12 35.12 35.12 8 +0.00(+0.00%)
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.