Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 32.03 32.72 32.03 32.72 473 +0.58(+1.82%)
Jan 27, 2022 32.30 32.34 32.03 32.14 3,588 -0.07(-0.23%)
Jan 26, 2022 32.75 32.75 32.00 32.21 3,263 -0.35(-1.09%)
Jan 21, 2022 32.56 12 -0.52(-1.56%)
Jan 20, 2022 33.93 33.95 33.08 33.08 2,974 -0.50(-1.48%)
Jan 19, 2022 33.94 33.94 33.58 33.58 3,477 -0.13(-0.38%)
Jan 18, 2022 33.69 33.70 33.69 33.70 447 -0.39(-1.16%)
Jan 14, 2022 34.10 0 -0.25(-0.72%)
Jan 13, 2022 34.32 34.34 34.32 34.34 305 -0.11(-0.31%)
Jan 12, 2022 34.46 34.46 34.45 34.45 315 +0.01(+0.03%)
Jan 11, 2022 34.11 34.44 34.11 34.44 497 +0.22(+0.65%)
Jan 10, 2022 33.90 34.22 33.77 34.22 1,138 -0.01(-0.03%)
Jan 07, 2022 34.47 34.47 34.23 34.23 710 -0.30(-0.87%)
Jan 06, 2022 34.34 34.55 34.34 34.53 691 +0.07(+0.21%)
Jan 05, 2022 35.07 35.07 34.45 34.46 658 -0.67(-1.91%)
Jan 04, 2022 35.22 35.22 34.99 35.13 2,204 -0.06(-0.18%)
Dec 29, 2021 35.19 35.19 35.19 28 +0.15(+0.42%)
Dec 27, 2021 35.04 35.04 35.04 111 +0.59(+1.72%)
Dec 22, 2021 34.45 34.45 34.45 105 +0.35(+1.02%)
Dec 21, 2021 34.10 34.10 34.10 34.10 529 +0.33(+0.98%)
Dec 20, 2021 33.77 33.77 33.77 33.77 204 -0.58(-1.69%)
Dec 08, 2021 34.36 34.36 34.36 49 +0.70(+2.07%)
Dec 06, 2021 33.66 33.66 33.66 64 -0.51(-1.50%)
Nov 29, 2021 34.17 34.17 34.17 68 -0.34(-0.99%)
Nov 19, 2021 34.51 34.51 34.51 31 -0.20(-0.58%)
Nov 17, 2021 34.71 34.71 34.71 24 +0.02(+0.04%)
Nov 15, 2021 34.70 34.70 34.70 151 +0.03(+0.10%)
Nov 12, 2021 34.45 34.67 34.45 34.67 1,095 +0.33(+0.96%)
Nov 10, 2021 34.34 34.34 34.34 3 -0.28(-0.81%)
Nov 09, 2021 34.53 34.62 34.53 34.62 852 +0.05(+0.16%)
Nov 08, 2021 34.53 34.56 34.53 34.56 226 -0.01(-0.04%)
Nov 05, 2021 34.58 34.58 34.58 34.58 249 +0.18(+0.53%)
Nov 04, 2021 34.40 34.40 34.40 34.40 305 +0.30(+0.89%)
Nov 02, 2021 34.09 34.09 34.09 77 +0.15(+0.44%)
Oct 29, 2021 33.94 33.94 33.94 64 +0.11(+0.31%)
Oct 28, 2021 33.57 33.84 33.57 33.84 445 -0.27(-0.80%)
Oct 25, 2021 34.11 34.11 34.11 5 +0.19(+0.56%)
Oct 22, 2021 34.00 33.92 33.92 424 -0.04(-0.13%)
Oct 20, 2021 33.96 33.96 33.96 250,073 +0.22(+0.65%)
Oct 19, 2021 33.72 33.74 33.72 33.74 269 +0.40(+1.20%)
Oct 15, 2021 33.35 33.35 33.35 116 +0.76(+2.32%)
Oct 13, 2021 32.59 32.59 32.59 5 +0.20(+0.62%)
Oct 12, 2021 32.51 32.51 32.39 32.39 618 -0.02(-0.06%)
Oct 11, 2021 32.67 32.68 32.41 32.41 1,937 -0.16(-0.50%)
Oct 08, 2021 32.68 32.68 32.57 32.57 162 -0.12(-0.38%)
Oct 07, 2021 32.86 32.87 32.69 32.69 264 +0.43(+1.33%)
Oct 05, 2021 32.26 32.26 32.26 17 -0.11(-0.33%)
Sep 30, 2021 32.37 32.37 32.37 29 -0.07(-0.22%)
Sep 28, 2021 32.44 32.44 32.44 32 -0.72(-2.19%)
Sep 27, 2021 33.16 33.16 33.16 33.16 133 -0.12(-0.35%)
Sep 24, 2021 33.12 33.28 33.12 33.28 1,051 +0.09(+0.26%)
Sep 23, 2021 32.94 33.24 32.94 33.19 2,506 +0.31(+0.94%)
Sep 22, 2021 32.86 32.99 32.84 32.88 3,853 +0.20(+0.62%)
Sep 21, 2021 32.81 32.81 32.65 32.68 1,078 +0.00(+0.01%)
Sep 20, 2021 32.77 32.77 32.54 32.68 2,602 -0.37(-1.11%)
Sep 17, 2021 33.13 33.26 33.04 33.04 5,816 -0.34(-1.03%)
Sep 16, 2021 33.38 33.39 33.35 33.39 491 +0.27(+0.80%)
Sep 14, 2021 33.12 33.12 33.12 69 -0.45(-1.33%)
Sep 09, 2021 33.57 33.57 33.57 212 -0.22(-0.64%)
Sep 08, 2021 33.79 33.79 33.78 33.78 172 -0.05(-0.14%)
Sep 07, 2021 33.83 33.83 33.83 33.83 436 -0.25(-0.74%)
Sep 02, 2021 34.08 34.08 34.08 32 +0.16(+0.49%)
Sep 01, 2021 33.83 33.91 33.81 33.91 20,263 +0.03(+0.09%)
Aug 31, 2021 33.88 33.89 33.88 33.89 382 -0.00(-0.00%)
Aug 30, 2021 33.91 33.92 33.88 33.89 10,592 +0.12(+0.35%)
Aug 27, 2021 33.73 33.77 33.72 33.77 660 +0.07(+0.20%)
Aug 25, 2021 33.70 33.70 33.70 104 +0.09(+0.27%)
Aug 24, 2021 33.61 33.61 33.61 33.61 311 +0.34(+1.04%)
Aug 18, 2021 33.27 33.27 33.27 151 -0.23(-0.69%)
Aug 16, 2021 33.50 33.50 33.50 9 +0.07(+0.20%)
Aug 12, 2021 33.43 33.43 33.43 94 +0.24(+0.73%)
Aug 10, 2021 33.19 33.19 33.19 118,764 +0.12(+0.35%)
Aug 02, 2021 33.07 33.07 33.07 22 +0.07(+0.21%)
Jul 30, 2021 33.00 33.01 33.00 33.01 999 +0.02(+0.07%)
Jul 28, 2021 32.98 32.98 32.98 57 -0.01(-0.04%)
Jul 26, 2021 33.00 33.00 33.00 29 -0.07(-0.22%)
Jul 23, 2021 32.95 33.07 32.87 33.07 1,098 +0.43(+1.30%)
Jul 22, 2021 32.64 32.64 32.57 32.64 168 +0.11(+0.35%)
Jul 21, 2021 32.53 32.53 32.53 32.53 487 +0.17(+0.54%)
Jul 15, 2021 32.36 32.36 32.36 41 -0.38(-1.15%)
Jul 12, 2021 32.73 32.73 32.73 177 -0.03(-0.09%)
Jul 09, 2021 32.76 32.76 32.76 32.76 202 +0.33(+1.02%)
Jul 08, 2021 32.43 32.72 32.34 32.43 995 -0.09(-0.27%)
Jul 02, 2021 32.52 32.52 32.52 100 +0.21(+0.64%)
Jun 29, 2021 32.31 32.31 32.31 125 +0.65(+2.07%)
Jun 21, 2021 31.66 31.66 31.66 59 +0.01(+0.04%)
Jun 16, 2021 31.65 31.65 31.65 10 -0.17(-0.54%)
Jun 14, 2021 31.82 31.82 31.82 120 -0.13(-0.41%)
Jun 11, 2021 31.88 31.95 31.88 31.95 119 +0.24(+0.77%)
Jun 09, 2021 31.71 31.71 31.71 5,329 -0.06(-0.20%)
Jun 07, 2021 31.77 31.77 31.77 59 +0.00(+0.00%)
Jun 04, 2021 31.77 31.77 31.77 31.77 288 +0.21(+0.68%)
Jun 03, 2021 31.39 31.60 31.37 31.56 4,842 -0.07(-0.22%)
Jun 01, 2021 31.63 31.63 31.63 68 +0.19(+0.62%)
May 21, 2021 31.44 31.44 31.44 18 +0.49(+1.59%)
May 19, 2021 30.94 30.94 30.94 35 -0.46(-1.47%)
May 14, 2021 31.40 31.40 31.40 84 +0.42(+1.37%)
May 13, 2021 30.90 30.98 30.90 30.98 1,182 +0.35(+1.14%)
May 12, 2021 30.93 31.09 30.63 30.63 3,650 -0.44(-1.40%)
May 11, 2021 31.07 31.12 31.07 31.07 1,047 -0.27(-0.86%)
May 05, 2021 31.34 31.34 31.34 48 +0.00(+0.00%)
May 04, 2021 31.34 31.34 31.34 6 -0.24(-0.75%)
May 03, 2021 31.58 31.58 31.58 19 +0.00(+0.00%)
Apr 30, 2021 31.58 31.58 31.58 11 +0.00(+0.00%)
Apr 29, 2021 31.44 31.58 31.44 31.58 15,584 +0.18(+0.59%)
Apr 28, 2021 31.39 31.39 31.39 133 +0.00(+0.00%)
Apr 27, 2021 31.39 31.39 31.39 36 +0.00(+0.00%)
Apr 26, 2021 31.39 31.39 31.39 36 +0.00(+0.00%)
Apr 23, 2021 31.39 31.39 31.39 26 +0.00(+0.00%)
Apr 22, 2021 31.39 31.39 31.39 86 +0.00(+0.00%)
Apr 21, 2021 31.15 31.39 31.15 31.39 682 +0.22(+0.69%)
Apr 20, 2021 31.43 31.43 31.14 31.18 5,673 -0.16(-0.51%)
Apr 19, 2021 31.33 31.33 31.33 59 +0.00(+0.00%)
Apr 16, 2021 31.33 31.33 31.33 24 +0.00(+0.00%)
Apr 15, 2021 31.33 31.33 31.33 31.33 226 +0.38(+1.23%)
Apr 14, 2021 30.95 30.95 30.95 47 +0.00(+0.00%)
Apr 13, 2021 30.95 30.95 30.95 30.95 281 +0.08(+0.27%)
Apr 12, 2021 30.79 30.87 30.79 30.87 324 +0.26(+0.86%)
Apr 09, 2021 30.60 30.60 30.60 52 +0.00(+0.00%)
Apr 08, 2021 30.60 30.60 30.60 30.60 194,613 +0.09(+0.30%)
Apr 07, 2021 30.51 30.51 30.51 16 +0.00(+0.00%)
Apr 06, 2021 30.51 30.51 30.51 11 +0.00(+0.00%)
Apr 05, 2021 30.49 30.51 30.49 30.51 519 +0.30(+1.01%)
Apr 01, 2021 30.13 30.21 30.13 30.21 310 +0.25(+0.84%)
Mar 31, 2021 29.93 29.96 29.93 29.96 400 +0.19(+0.65%)
Mar 30, 2021 29.80 29.88 29.74 29.76 1,540 -0.04(-0.15%)
Mar 29, 2021 29.85 29.85 29.81 29.81 2,372 +0.21(+0.70%)
Mar 26, 2021 29.60 29.60 29.60 29.60 103 +0.05(+0.16%)
Mar 25, 2021 29.55 29.55 29.55 11 +0.00(+0.00%)
Mar 24, 2021 29.55 29.55 29.55 4 +0.00(+0.00%)
Mar 23, 2021 29.65 29.65 29.55 29.55 4,351 -0.16(-0.55%)
Mar 22, 2021 29.70 29.72 29.70 29.72 852 +0.06(+0.20%)
Mar 19, 2021 29.66 29.66 29.65 29.66 207 -0.21(-0.69%)
Mar 18, 2021 29.86 29.86 29.86 2 +0.00(+0.00%)
Mar 17, 2021 29.84 29.86 29.83 29.86 110,516 -0.17(-0.58%)
Mar 16, 2021 30.22 30.22 30.04 30.04 964 +0.28(+0.94%)
Mar 15, 2021 29.76 29.76 29.76 29 +0.00(+0.00%)
Mar 12, 2021 29.76 29.76 29.76 29.76 103 -0.07(-0.22%)
Mar 11, 2021 29.93 29.93 29.82 29.82 805 +0.37(+1.27%)
Mar 10, 2021 29.43 29.45 29.43 29.45 980 +0.64(+2.24%)
Mar 09, 2021 28.81 28.81 28.81 15 +0.00(+0.00%)
Mar 08, 2021 28.81 28.81 28.81 22 +0.00(+0.00%)
Mar 05, 2021 28.81 28.81 28.81 28.81 207 +0.03(+0.10%)
Mar 04, 2021 28.78 28.78 28.78 28.78 138 -0.45(-1.55%)
Mar 03, 2021 29.23 29.23 29.23 29.23 501 -0.46(-1.56%)
Mar 02, 2021 29.69 29.69 29.69 23 +0.00(+0.00%)
Mar 01, 2021 29.67 29.69 29.67 29.69 1,677 +0.68(+2.33%)
Feb 26, 2021 29.20 29.20 29.01 29.01 1,558 -0.48(-1.64%)
Feb 25, 2021 29.50 29.50 29.50 136 +0.00(+0.00%)
Feb 24, 2021 29.50 29.50 29.50 23 +0.00(+0.00%)
Feb 23, 2021 29.50 29.50 29.50 22 +0.00(+0.00%)
Feb 22, 2021 29.50 29.50 29.50 18 +0.00(+0.00%)
Feb 19, 2021 29.63 29.63 29.50 29.50 6,338 +0.07(+0.24%)
Feb 18, 2021 29.30 29.43 29.27 29.43 183,919 +0.02(+0.06%)
Feb 17, 2021 29.43 29.45 29.41 29.41 2,181 -0.13(-0.46%)
Feb 16, 2021 29.69 29.69 29.51 29.55 3,989 +0.08(+0.26%)
Feb 12, 2021 29.27 29.48 29.27 29.47 15,585 +0.13(+0.46%)
Feb 11, 2021 29.49 29.50 29.33 29.33 562 -0.01(-0.03%)
Feb 10, 2021 29.48 29.53 29.27 29.34 9,124 -0.02(-0.08%)
Feb 09, 2021 29.35 29.37 29.31 29.37 3,547 +0.52(+1.81%)
Feb 08, 2021 28.84 28.84 28.84 22 +0.00(+0.00%)
Feb 05, 2021 28.84 28.84 28.84 4 +0.00(+0.00%)
Feb 04, 2021 28.84 28.88 28.84 28.84 2,850 +0.19(+0.66%)
Feb 03, 2021 28.66 28.66 28.65 28.65 222 +0.79(+2.84%)
Feb 02, 2021 27.86 27.86 27.86 108 +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.