Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 27.86 27.86 27.86 27.86 457 +0.32(+1.15%)
Jan 29, 2021 27.54 27.54 27.54 27.54 103 -1.01(-3.53%)
Jan 28, 2021 28.55 28.55 28.55 87 +0.00(+0.00%)
Jan 27, 2021 28.55 28.55 28.55 49 +0.00(+0.00%)
Jan 26, 2021 28.55 28.55 28.55 4 +0.00(+0.00%)
Jan 25, 2021 28.30 28.55 28.30 28.55 220 -0.28(-0.99%)
Jan 22, 2021 28.84 28.84 28.84 1 +0.00(+0.00%)
Jan 21, 2021 28.84 28.84 28.84 5 +0.00(+0.00%)
Jan 20, 2021 28.79 28.84 28.79 28.84 223,394 +0.30(+1.05%)
Jan 19, 2021 28.54 28.54 28.54 28.54 150 -0.19(-0.67%)
Jan 15, 2021 28.73 28.73 28.73 3 +0.00(+0.00%)
Jan 14, 2021 28.73 28.73 28.73 2 +0.00(+0.00%)
Jan 13, 2021 28.73 28.73 28.73 28.73 315 +0.18(+0.64%)
Jan 12, 2021 28.62 28.62 28.55 28.55 376 +0.16(+0.58%)
Jan 11, 2021 28.38 28.38 28.38 28.38 874 -0.40(-1.40%)
Jan 08, 2021 28.72 28.79 28.72 28.79 519 +0.16(+0.57%)
Jan 07, 2021 28.57 28.62 28.52 28.62 7,093 +0.33(+1.15%)
Jan 06, 2021 28.40 28.40 28.30 28.30 472 +0.50(+1.81%)
Jan 05, 2021 27.79 27.79 27.79 73 +0.00(+0.00%)
Jan 04, 2021 27.79 27.79 27.79 1 +0.00(+0.00%)
Dec 31, 2020 27.79 27.79 27.79 260 +0.00(+0.00%)
Dec 30, 2020 27.78 27.79 27.78 27.79 260 +0.09(+0.31%)
Dec 29, 2020 27.71 27.71 27.71 40 +0.00(+0.00%)
Dec 28, 2020 27.69 27.71 27.69 27.71 366 +0.31(+1.14%)
Dec 24, 2020 27.39 27.39 27.39 0 +0.00(+0.00%)
Dec 23, 2020 27.39 27.39 27.39 0 +0.00(+0.00%)
Dec 22, 2020 27.39 27.39 27.39 0 +0.00(+0.00%)
Dec 21, 2020 27.39 27.39 27.39 6 +0.00(+0.00%)
Dec 18, 2020 27.39 27.39 27.39 4 +0.00(+0.00%)
Dec 17, 2020 27.39 27.39 27.39 3 +0.00(+0.00%)
Dec 16, 2020 27.50 27.50 27.39 27.39 382 +0.29(+1.06%)
Dec 15, 2020 27.11 27.11 27.11 0 +0.00(+0.00%)
Dec 14, 2020 27.11 27.11 27.11 20 +0.00(+0.00%)
Dec 11, 2020 27.11 27.11 27.11 27.11 104 -0.18(-0.65%)
Dec 10, 2020 26.89 27.29 26.89 27.28 97,096 +0.08(+0.30%)
Dec 09, 2020 27.45 27.45 27.20 27.20 242 -0.11(-0.40%)
Dec 08, 2020 27.31 27.31 27.31 0 +0.00(+0.00%)
Dec 07, 2020 27.28 27.31 27.28 27.31 242 -0.04(-0.16%)
Dec 04, 2020 27.30 27.36 27.30 27.36 521 +0.42(+1.57%)
Dec 03, 2020 26.93 26.93 26.93 0 +0.00(+0.00%)
Dec 02, 2020 26.93 26.93 26.93 26.93 121 +0.02(+0.09%)
Dec 01, 2020 26.93 26.96 26.91 26.91 627 +0.94(+3.61%)
Nov 30, 2020 25.97 25.97 25.97 3 +0.00(+0.00%)
Nov 27, 2020 25.97 25.97 25.97 0 +0.00(+0.00%)
Nov 25, 2020 25.97 25.97 25.97 0 +0.00(+0.00%)
Nov 24, 2020 25.97 25.97 25.97 0 +0.00(+0.00%)
Nov 23, 2020 25.97 25.97 25.97 0 +0.00(+0.00%)
Nov 20, 2020 26.05 26.05 25.97 25.97 208 -0.18(-0.67%)
Nov 19, 2020 26.15 26.15 26.15 3 +0.00(+0.00%)
Nov 18, 2020 26.15 26.15 26.15 1 +0.00(+0.00%)
Nov 17, 2020 26.15 26.15 26.15 0 +0.00(+0.00%)
Nov 16, 2020 26.18 26.18 26.13 26.15 2,020 +0.35(+1.38%)
Nov 13, 2020 25.79 25.79 25.79 25.79 730 +0.34(+1.32%)
Nov 12, 2020 25.48 25.48 25.46 25.46 31,915 -0.45(-1.73%)
Nov 11, 2020 25.91 25.91 25.91 6 +0.00(+0.00%)
Nov 10, 2020 25.91 25.91 25.91 0 +0.00(+0.00%)
Nov 09, 2020 26.41 26.41 25.91 25.91 782 +1.15(+4.66%)
Nov 06, 2020 24.75 24.75 24.75 13 +0.00(+0.00%)
Nov 05, 2020 24.75 24.75 24.75 1 +0.00(+0.00%)
Nov 04, 2020 24.69 25.02 24.69 24.75 836 +0.31(+1.28%)
Nov 03, 2020 24.54 24.54 24.44 24.44 145 +0.49(+2.07%)
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.