Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 36.09 0 -0.02(-0.06%)
Jan 30, 2023 36.11 36.13 36.09 36.11 4,408,065 +0.00(+0.00%)
Jan 27, 2023 36.11 36.13 36.11 36.11 5,754,947 +0.00(+0.00%)
Jan 26, 2023 36.11 36.13 36.11 36.11 17,508,060 +0.03(+0.08%)
Jan 25, 2023 35.89 36.09 35.89 36.08 18,474,396 +0.18(+0.50%)
Jan 24, 2023 35.84 36.01 35.84 35.90 11,763,747 -0.02(-0.06%)
Jan 23, 2023 35.92 35.96 35.83 35.92 1,712,567 -0.02(-0.06%)
Jan 20, 2023 35.85 36.03 35.78 35.94 3,338,686 +0.17(+0.48%)
Jan 19, 2023 35.85 35.86 35.75 35.77 2,001,339 -0.04(-0.11%)
Jan 18, 2023 35.69 35.91 35.69 35.81 5,589,376 +0.09(+0.25%)
Jan 17, 2023 35.79 35.82 35.72 35.72 3,202,379 -0.05(-0.14%)
Jan 13, 2023 35.75 35.80 35.72 35.77 2,804,787 +0.01(+0.03%)
Jan 12, 2023 35.82 35.82 35.70 35.76 1,297,670 -0.02(-0.06%)
Jan 11, 2023 35.76 35.81 35.76 35.78 1,239,915 +0.04(+0.11%)
Jan 10, 2023 35.79 35.86 35.74 35.74 1,184,716 -0.08(-0.22%)
Jan 09, 2023 35.80 35.87 35.74 35.82 4,034,591 +0.10(+0.28%)
Jan 06, 2023 35.45 35.72 35.36 35.72 5,815,347 +0.34(+0.96%)
Jan 05, 2023 35.32 35.43 35.30 35.38 1,471,187 +0.07(+0.20%)
Jan 04, 2023 35.40 35.50 35.20 35.31 3,385,387 -0.09(-0.25%)
Jan 03, 2023 35.50 35.54 35.22 35.40 2,055,594 -0.13(-0.37%)
Dec 30, 2022 35.50 35.59 35.48 35.53 538,385 -0.01(-0.03%)
Dec 29, 2022 35.40 35.55 35.40 35.54 608,006 +0.15(+0.42%)
Dec 28, 2022 35.21 35.46 35.16 35.39 2,105,435 +0.23(+0.65%)
Dec 27, 2022 35.29 35.36 35.15 35.16 970,723 -0.08(-0.23%)
Dec 23, 2022 35.19 35.30 35.19 35.24 4,830,185 +0.00(+0.00%)
Dec 22, 2022 35.29 35.32 35.10 35.24 1,192,403 -0.04(-0.11%)
Dec 21, 2022 35.31 35.37 35.21 35.28 1,879,756 +0.04(+0.11%)
Dec 20, 2022 35.30 35.32 35.12 35.24 1,095,365 -0.01(-0.03%)
Dec 19, 2022 35.40 35.47 35.16 35.25 1,372,902 +0.02(+0.06%)
Dec 16, 2022 35.25 35.55 35.23 35.23 6,976,249 -0.04(-0.11%)
Dec 15, 2022 35.03 35.34 35.03 35.27 2,062,534 +0.21(+0.59%)
Dec 14, 2022 34.70 35.37 34.57 35.06 2,248,289 +0.34(+0.97%)
Dec 13, 2022 34.88 34.89 34.67 34.72 1,574,484 -0.08(-0.23%)
Dec 12, 2022 34.89 34.89 34.75 34.80 660,899 -0.04(-0.11%)
Dec 09, 2022 34.79 34.92 34.71 34.84 674,421 -0.05(-0.14%)
Dec 08, 2022 34.71 34.89 34.69 34.89 954,596 +0.15(+0.43%)
Dec 07, 2022 34.33 34.74 34.27 34.74 923,775 +0.41(+1.18%)
Dec 06, 2022 34.20 34.49 34.16 34.34 842,734 +0.22(+0.64%)
Dec 05, 2022 33.62 34.24 33.62 34.12 704,605 +0.31(+0.91%)
Dec 02, 2022 34.60 34.70 33.69 33.81 1,704,032 -0.82(-2.38%)
Dec 01, 2022 34.50 34.77 34.38 34.64 725,677 +0.24(+0.69%)
Nov 30, 2022 34.58 34.75 34.18 34.40 1,546,132 -0.29(-0.83%)
Nov 29, 2022 34.60 34.77 34.50 34.69 468,645 -0.01(-0.03%)
Nov 28, 2022 34.70 34.85 34.64 34.70 458,298 -0.10(-0.28%)
Nov 25, 2022 34.81 34.92 34.79 34.79 213,176 -0.03(-0.09%)
Nov 23, 2022 34.67 34.89 34.67 34.82 409,373 +0.06(+0.17%)
Nov 22, 2022 34.57 34.81 34.50 34.76 1,135,222 +0.24(+0.69%)
Nov 21, 2022 34.41 34.58 34.31 34.53 406,087 +0.13(+0.37%)
Nov 18, 2022 34.34 34.50 34.08 34.40 908,710 +0.27(+0.78%)
Nov 17, 2022 33.89 34.13 33.87 34.13 329,637 +0.11(+0.32%)
Nov 16, 2022 34.00 34.23 33.96 34.02 825,755 +0.01(+0.03%)
Nov 15, 2022 33.81 34.06 33.79 34.01 545,988 +0.32(+0.94%)
Nov 14, 2022 33.90 34.03 33.68 33.69 684,263 -0.16(-0.47%)
Nov 11, 2022 33.81 33.98 33.73 33.85 489,475 +0.09(+0.26%)
Nov 10, 2022 33.56 33.80 33.39 33.76 1,042,100 +0.30(+0.89%)
Nov 09, 2022 33.54 33.71 33.31 33.47 1,072,909 -0.07(-0.21%)
Nov 08, 2022 33.80 33.87 33.05 33.54 2,221,673 -0.21(-0.62%)
Nov 07, 2022 34.07 34.24 33.62 33.74 728,916 -0.49(-1.42%)
Nov 04, 2022 33.86 34.27 33.75 34.23 655,874 +0.32(+0.94%)
Nov 03, 2022 33.90 34.58 33.78 33.91 886,218 -0.29(-0.84%)
Nov 02, 2022 34.29 34.20 737,154 -0.26(-0.75%)
Nov 01, 2022 34.50 34.63 34.28 34.46 724,722 +0.09(+0.26%)
Oct 31, 2022 34.65 34.65 34.33 34.37 1,765,131 -0.23(-0.66%)
Oct 28, 2022 34.65 34.67 34.52 34.60 549,208 +0.13(+0.37%)
Oct 27, 2022 34.49 34.64 34.41 34.47 507,952 +0.06(+0.17%)
Oct 26, 2022 34.65 34.69 34.40 34.41 1,014,495 -0.12(-0.34%)
Oct 25, 2022 34.35 34.59 34.18 34.53 913,624 +0.18(+0.52%)
Oct 24, 2022 34.10 34.57 34.05 34.35 1,100,181 +0.26(+0.76%)
Oct 21, 2022 33.95 34.09 33.72 34.09 576,173 +0.30(+0.88%)
Oct 20, 2022 33.88 33.96 33.73 33.79 537,660 -0.19(-0.55%)
Oct 19, 2022 33.67 33.98 33.67 33.98 601,905 +0.34(+1.00%)
Oct 18, 2022 33.68 33.93 33.54 33.64 762,423 -0.01(-0.03%)
Oct 17, 2022 33.46 33.78 33.46 33.65 641,279 +0.23(+0.68%)
Oct 14, 2022 33.83 33.90 33.40 33.43 626,118 -0.43(-1.26%)
Oct 13, 2022 33.26 33.93 33.20 33.85 848,358 +0.36(+1.07%)
Oct 12, 2022 33.55 33.67 33.44 33.50 1,533,162 -0.06(-0.18%)
Oct 11, 2022 33.06 33.57 33.01 33.56 1,367,120 +0.53(+1.59%)
Oct 10, 2022 32.94 33.24 32.93 33.03 501,247 +0.10(+0.30%)
Oct 07, 2022 32.96 33.05 32.82 32.93 716,771 -0.04(-0.12%)
Oct 06, 2022 32.71 33.06 32.71 32.97 615,647 +0.17(+0.51%)
Oct 05, 2022 32.89 32.98 32.52 32.80 632,479 -0.23(-0.69%)
Oct 04, 2022 33.48 33.48 32.76 33.03 758,906 -0.16(-0.48%)
Oct 03, 2022 33.22 33.39 33.13 33.19 861,833 +0.06(+0.18%)
Sep 30, 2022 33.39 33.44 33.01 33.13 1,074,062 -0.15(-0.45%)
Sep 29, 2022 33.24 33.31 32.89 33.28 829,366 -0.08(-0.24%)
Sep 28, 2022 32.82 33.49 32.75 33.36 852,784 +0.56(+1.72%)
Sep 27, 2022 32.87 33.03 32.42 32.79 953,768 -0.04(-0.12%)
Sep 26, 2022 33.23 33.26 32.82 32.83 1,001,531 -0.48(-1.43%)
Sep 23, 2022 33.72 33.88 33.30 33.31 1,355,100 -0.54(-1.58%)
Sep 22, 2022 33.80 33.89 33.63 33.84 361,452 +0.01(+0.03%)
Sep 21, 2022 34.01 34.10 33.81 33.83 480,949 -0.10(-0.29%)
Sep 20, 2022 33.77 33.99 33.71 33.93 1,021,289 -0.03(-0.09%)
Sep 19, 2022 33.39 33.98 33.32 33.96 533,595 +0.44(+1.30%)
Sep 16, 2022 33.61 33.61 33.37 33.53 1,562,128 -0.11(-0.32%)
Sep 15, 2022 33.77 33.87 33.56 33.63 538,560 -0.19(-0.56%)
Sep 14, 2022 34.22 34.23 33.75 33.82 1,293,897 -0.40(-1.16%)
Sep 13, 2022 34.20 34.25 34.17 34.22 711,041 -0.06(-0.17%)
Sep 12, 2022 34.10 34.35 34.09 34.28 936,644 +0.19(+0.55%)
Sep 09, 2022 34.15 34.19 33.93 34.09 536,136 -0.05(-0.14%)
Sep 08, 2022 33.90 34.15 33.72 34.14 602,293 +0.37(+1.09%)
Sep 07, 2022 33.38 33.87 33.33 33.77 584,092 +0.44(+1.33%)
Sep 06, 2022 33.29 33.49 33.22 33.33 826,466 +0.04(+0.12%)
Sep 02, 2022 33.34 33.44 33.21 33.29 493,398 +0.07(+0.21%)
Sep 01, 2022 33.12 33.42 33.12 33.22 613,862 -0.03(-0.09%)
Aug 31, 2022 33.38 33.39 32.59 33.25 1,197,072 -0.13(-0.38%)
Aug 30, 2022 33.46 33.50 33.32 33.38 580,730 -0.16(-0.47%)
Aug 29, 2022 33.40 33.56 33.35 33.54 522,090 +0.13(+0.38%)
Aug 26, 2022 33.55 33.63 33.37 33.41 348,387 -0.19(-0.56%)
Aug 25, 2022 33.45 33.75 33.39 33.60 416,359 +0.17(+0.50%)
Aug 24, 2022 33.33 33.53 33.30 33.43 744,835 +0.13(+0.38%)
Aug 23, 2022 33.45 33.54 33.25 33.30 565,692 -0.17(-0.50%)
Aug 22, 2022 33.71 33.77 33.46 33.47 542,272 -0.28(-0.82%)
Aug 19, 2022 33.87 33.93 33.71 33.74 643,224 -0.16(-0.46%)
Aug 18, 2022 33.91 33.98 33.84 33.90 711,948 -0.03(-0.09%)
Aug 17, 2022 33.81 33.93 33.69 33.93 527,426 +0.09(+0.26%)
Aug 16, 2022 33.79 33.90 33.65 33.84 477,086 +0.01(+0.03%)
Aug 15, 2022 33.66 33.88 33.53 33.83 535,775 +0.16(+0.47%)
Aug 12, 2022 33.71 33.74 33.43 33.67 612,972 -0.01(-0.03%)
Aug 11, 2022 33.79 33.89 33.64 33.68 770,143 -0.07(-0.20%)
Aug 10, 2022 33.73 33.99 33.62 33.75 863,807 +0.10(+0.29%)
Aug 09, 2022 33.69 33.82 33.45 33.66 646,759 +0.00(+0.00%)
Aug 08, 2022 33.89 34.02 33.66 33.66 788,393 -0.25(-0.72%)
Aug 05, 2022 33.83 34.06 33.81 33.90 686,316 -0.06(-0.17%)
Aug 04, 2022 33.92 34.06 33.70 33.96 1,516,893 +0.01(+0.03%)
Aug 03, 2022 33.75 34.07 33.60 33.95 886,824 +0.15(+0.44%)
Aug 02, 2022 33.97 34.00 33.76 33.80 732,548 -0.15(-0.43%)
Aug 01, 2022 33.79 34.06 33.67 33.95 788,155 +0.28(+0.82%)
Jul 29, 2022 33.79 33.93 33.67 33.67 2,850,871 -0.12(-0.35%)
Jul 28, 2022 33.64 33.85 33.55 33.79 506,644 +0.15(+0.44%)
Jul 27, 2022 33.50 33.69 33.33 33.65 769,972 +0.05(+0.15%)
Jul 26, 2022 33.55 33.63 33.44 33.60 531,446 +0.03(+0.09%)
Jul 25, 2022 33.35 33.60 33.34 33.57 752,228 +0.22(+0.65%)
Jul 22, 2022 33.30 33.37 33.14 33.35 497,656 +0.15(+0.44%)
Jul 21, 2022 33.21 33.35 33.06 33.20 778,031 -0.12(-0.35%)
Jul 20, 2022 33.39 33.46 33.22 33.32 921,859 -0.08(-0.24%)
Jul 19, 2022 33.39 33.45 33.35 33.40 549,331 +0.06(+0.18%)
Jul 18, 2022 33.36 33.43 33.26 33.34 443,682 -0.01(-0.03%)
Jul 15, 2022 33.35 33.44 33.18 33.35 598,324 +0.16(+0.47%)
Jul 14, 2022 33.20 33.27 33.11 33.19 363,326 -0.05(-0.15%)
Jul 13, 2022 33.25 33.38 33.24 33.24 368,482 -0.11(-0.32%)
Jul 12, 2022 33.32 33.39 33.25 33.35 407,150 +0.08(+0.24%)
Jul 11, 2022 33.21 33.38 33.17 33.27 435,417 +0.10(+0.30%)
Jul 08, 2022 33.42 33.45 33.16 33.17 718,805 -0.28(-0.85%)
Jul 07, 2022 33.62 33.72 33.40 33.46 642,624 -0.29(-0.87%)
Jul 06, 2022 33.54 33.75 33.29 33.75 818,373 +0.20(+0.59%)
Jul 05, 2022 33.51 33.62 33.11 33.56 1,271,376 +0.00(+0.00%)
Jul 01, 2022 33.59 33.63 33.37 33.56 525,995 +0.02(+0.06%)
Jun 30, 2022 33.21 33.55 33.12 33.54 636,130 +0.28(+0.83%)
Jun 29, 2022 33.29 33.34 33.11 33.26 689,039 +0.02(+0.06%)
Jun 28, 2022 33.42 33.51 33.20 33.24 616,907 -0.13(-0.38%)
Jun 27, 2022 33.52 33.68 33.33 33.37 548,297 -0.02(-0.06%)
Jun 24, 2022 33.60 33.81 33.31 33.39 3,309,884 -0.08(-0.23%)
Jun 23, 2022 33.86 34.08 33.43 33.47 974,364 -0.32(-0.96%)
Jun 22, 2022 33.61 33.91 33.61 33.79 691,402 +0.01(+0.03%)
Jun 21, 2022 33.54 33.89 33.46 33.78 1,709,485 +0.19(+0.56%)
Jun 17, 2022 33.40 33.63 32.93 33.60 3,466,188 +0.43(+1.30%)
Jun 16, 2022 33.08 33.34 32.74 33.16 1,376,608 -0.03(-0.09%)
Jun 15, 2022 33.05 33.41 33.03 33.19 1,194,290 +0.15(+0.45%)
Jun 14, 2022 32.97 33.16 32.78 33.05 1,332,333 +0.11(+0.33%)
Jun 13, 2022 33.31 33.39 32.85 32.94 1,634,888 -0.52(-1.56%)
Jun 10, 2022 33.48 33.69 33.36 33.46 780,729 -0.14(-0.41%)
Jun 09, 2022 33.93 33.94 33.57 33.60 1,101,807 -0.15(-0.44%)
Jun 08, 2022 33.71 33.76 33.53 33.74 904,108 +0.04(+0.12%)
Jun 07, 2022 33.77 33.77 33.50 33.70 741,168 -0.03(-0.09%)
Jun 06, 2022 33.82 33.82 33.57 33.73 687,316 -0.04(-0.12%)
Jun 03, 2022 33.76 33.85 33.42 33.77 559,058 -0.03(-0.09%)
Jun 02, 2022 33.63 33.87 33.57 33.80 769,625 +0.12(+0.35%)
Jun 01, 2022 34.03 34.03 33.56 33.69 814,052 -0.24(-0.72%)
May 31, 2022 33.59 33.98 33.52 33.93 845,724 +0.24(+0.72%)
May 27, 2022 33.59 33.75 33.54 33.69 602,492 +0.10(+0.29%)
May 26, 2022 33.72 33.77 33.57 33.59 609,832 -0.08(-0.23%)
May 25, 2022 33.48 33.80 33.45 33.67 646,270 +0.18(+0.52%)
May 24, 2022 33.42 33.57 33.06 33.49 759,989 -0.04(-0.12%)
May 23, 2022 33.39 33.71 33.27 33.53 821,167 +0.16(+0.47%)
May 20, 2022 33.26 33.40 32.89 33.37 1,026,822 +0.20(+0.62%)
May 19, 2022 33.15 33.54 33.08 33.17 1,066,498 -0.03(-0.09%)
May 18, 2022 33.01 33.24 32.78 33.20 1,360,690 +0.41(+1.25%)
May 17, 2022 32.64 32.83 32.37 32.79 2,204,563 +0.29(+0.90%)
May 16, 2022 32.58 32.70 32.48 32.50 1,288,541 -0.02(-0.06%)
May 13, 2022 32.70 32.74 31.98 32.52 1,842,701 -0.18(-0.54%)
May 12, 2022 32.61 32.71 32.18 32.69 1,134,151 +0.18(+0.57%)
May 11, 2022 33.00 33.05 32.51 32.51 1,141,664 -0.50(-1.50%)
May 10, 2022 32.84 33.16 32.82 33.00 1,936,242 +0.30(+0.92%)
May 09, 2022 33.29 33.31 32.51 32.70 2,098,788 -0.70(-2.10%)
May 06, 2022 33.25 33.44 33.20 33.40 918,929 +0.13(+0.38%)
May 05, 2022 33.44 33.44 33.15 33.28 1,080,426 -0.25(-0.75%)
May 04, 2022 33.30 33.53 33.21 33.53 1,095,852 +0.33(+1.00%)
May 03, 2022 33.43 33.44 33.17 33.20 2,022,634 -0.06(-0.18%)
May 02, 2022 33.43 33.44 33.19 33.26 1,007,239 -0.03(-0.09%)
Apr 29, 2022 33.40 33.51 33.25 33.29 6,755,864 -0.22(-0.67%)
Apr 28, 2022 33.34 33.54 33.24 33.51 1,215,667 +0.25(+0.76%)
Apr 27, 2022 33.39 33.56 33.19 33.26 1,320,012 -0.11(-0.32%)
Apr 26, 2022 33.35 33.41 33.27 33.36 997,316 -0.03(-0.09%)
Apr 25, 2022 33.59 33.64 33.15 33.39 2,109,548 -0.14(-0.41%)
Apr 22, 2022 33.62 33.73 33.53 33.53 965,124 -0.06(-0.17%)
Apr 21, 2022 33.66 33.70 33.59 33.59 1,434,638 -0.06(-0.17%)
Apr 20, 2022 33.65 33.70 33.61 33.65 1,529,994 +0.06(+0.17%)
Apr 19, 2022 33.62 33.66 33.56 33.59 952,791 +0.01(+0.03%)
Apr 18, 2022 33.59 33.70 33.54 33.58 2,025,925 -0.07(-0.20%)
Apr 14, 2022 33.71 33.72 33.61 33.65 468,744 +0.01(+0.03%)
Apr 13, 2022 33.69 33.74 33.60 33.64 902,622 -0.08(-0.23%)
Apr 12, 2022 33.59 33.74 33.52 33.71 1,027,370 +0.22(+0.67%)
Apr 11, 2022 33.56 33.66 33.49 33.49 714,289 -0.07(-0.20%)
Apr 08, 2022 33.54 33.63 33.52 33.56 957,404 +0.01(+0.03%)
Apr 07, 2022 33.58 33.58 33.45 33.55 985,377 +0.06(+0.17%)
Apr 06, 2022 33.55 33.68 33.39 33.49 1,253,643 -0.06(-0.17%)
Apr 05, 2022 34.00 34.10 33.48 33.55 1,746,785 -0.29(-0.86%)
Apr 04, 2022 33.62 34.03 33.45 33.84 1,563,287 -0.09(-0.26%)
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.