Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.44 33.80 33.42 33.80 1,840 +0.47(+1.41%)
Dec 30, 2021 33.42 33.49 33.32 33.33 3,908 +0.02(+0.06%)
Dec 29, 2021 33.90 33.90 33.10 33.31 10,995 -0.82(-2.40%)
Dec 28, 2021 35.42 35.42 34.00 34.13 4,055 +0.63(+1.88%)
Dec 27, 2021 30.56 35.42 30.50 33.50 3,300 +0.47(+1.42%)
Dec 23, 2021 33.20 33.20 33.03 33.03 906 -0.15(-0.45%)
Dec 22, 2021 32.97 33.26 32.97 33.18 2,833 +0.39(+1.20%)
Dec 20, 2021 32.79 32.79 32.79 0 -0.15(-0.46%)
Dec 17, 2021 33.14 33.16 32.94 32.94 3,433 -0.48(-1.44%)
Dec 16, 2021 33.25 33.66 33.25 33.42 3,812 +0.13(+0.38%)
Dec 15, 2021 32.38 33.29 32.38 33.29 2,573 +0.80(+2.47%)
Dec 14, 2021 31.92 32.49 31.89 32.49 9,352 +0.44(+1.37%)
Dec 13, 2021 32.03 32.08 31.92 32.05 4,344 -0.28(-0.87%)
Dec 10, 2021 32.61 32.63 32.33 32.33 7,845 -0.17(-0.51%)
Dec 09, 2021 32.22 32.53 32.22 32.50 32,764 +0.15(+0.45%)
Dec 08, 2021 32.53 32.65 32.06 32.35 5,044 -0.43(-1.31%)
Dec 07, 2021 33.08 33.15 32.50 32.78 10,378 -0.41(-1.23%)
Dec 06, 2021 32.81 33.28 32.81 33.19 995 +0.45(+1.37%)
Dec 03, 2021 32.46 32.74 32.22 32.74 1,522 +0.99(+3.12%)
Dec 02, 2021 31.30 31.84 31.30 31.75 3,164 +0.45(+1.44%)
Dec 01, 2021 31.55 32.00 31.30 31.30 4,055 -1.00(-3.10%)
Nov 30, 2021 32.66 32.66 31.94 32.30 202,001 -1.04(-3.12%)
Nov 29, 2021 32.73 33.35 32.69 33.34 1,709 +0.41(+1.25%)
Nov 26, 2021 32.76 32.93 32.76 32.93 57,488 -0.24(-0.72%)
Nov 24, 2021 33.08 33.36 32.94 33.17 948 -0.03(-0.09%)
Nov 23, 2021 32.90 33.20 32.90 33.20 1,096 -0.12(-0.36%)
Nov 22, 2021 33.32 33.44 33.27 33.32 4,407 -0.14(-0.42%)
Nov 19, 2021 33.93 33.94 33.39 33.46 2,416 -0.47(-1.39%)
Nov 18, 2021 33.00 33.95 33.84 33.93 10,187 +1.13(+3.45%)
Nov 17, 2021 32.75 32.80 32.56 32.80 3,484 -0.06(-0.18%)
Nov 16, 2021 32.92 32.93 32.86 32.86 2,052 +0.09(+0.27%)
Nov 15, 2021 32.98 32.98 32.74 32.77 2,947 +0.04(+0.12%)
Nov 12, 2021 32.97 33.00 32.73 32.73 6,373 -0.24(-0.74%)
Nov 11, 2021 32.92 32.97 32.83 32.97 8,324 -0.21(-0.62%)
Nov 09, 2021 33.04 33.23 33.01 33.18 9,483 +0.20(+0.61%)
Nov 08, 2021 31.42 33.10 31.42 32.98 4,063 +0.01(+0.02%)
Nov 05, 2021 32.98 33.10 32.97 32.97 3,276 +0.05(+0.15%)
Nov 04, 2021 33.28 33.29 32.93 32.93 3,004 -0.34(-1.03%)
Nov 03, 2021 33.13 33.30 33.08 33.27 843 +0.01(+0.03%)
Nov 02, 2021 33.82 33.82 33.11 33.26 740 -0.63(-1.86%)
Nov 01, 2021 33.83 33.89 33.95 33.89 999 -0.06(-0.18%)
Oct 29, 2021 33.70 33.95 33.51 33.95 733 +0.82(+2.48%)
Oct 28, 2021 33.20 33.20 33.13 33.13 369 +0.67(+2.06%)
Oct 27, 2021 32.61 32.76 32.46 32.46 2,549 -0.26(-0.79%)
Oct 26, 2021 32.98 32.72 1,525 -0.18(-0.55%)
Oct 25, 2021 33.12 33.12 32.90 32.90 648 -0.15(-0.45%)
Oct 22, 2021 33.43 33.43 33.05 33.05 8,225 +0.09(+0.27%)
Oct 21, 2021 33.12 33.12 32.96 32.96 603 -0.04(-0.12%)
Oct 20, 2021 33.18 33.18 33.00 33.00 1,432 +0.25(+0.76%)
Oct 19, 2021 32.95 32.95 32.75 32.75 1,526 +0.02(+0.06%)
Oct 18, 2021 32.81 32.81 32.73 32.73 1,028 -0.35(-1.06%)
Oct 15, 2021 33.45 33.45 33.08 33.08 5,731 -0.38(-1.14%)
Oct 14, 2021 33.48 33.59 33.46 33.46 1,141 +0.60(+1.84%)
Oct 13, 2021 32.86 32.86 32.86 32.86 225 -0.10(-0.31%)
Oct 12, 2021 33.00 33.24 32.96 32.96 3,323 +0.48(+1.48%)
Oct 11, 2021 32.50 32.50 32.20 32.48 3,161 -0.64(-1.93%)
Oct 08, 2021 32.97 33.17 32.96 33.12 12,639 +0.05(+0.14%)
Oct 07, 2021 33.16 33.16 33.07 33.07 5,333 +0.21(+0.63%)
Oct 06, 2021 32.50 33.00 32.45 32.87 12,863 +0.44(+1.34%)
Oct 05, 2021 32.35 32.62 32.35 32.43 6,124 -0.06(-0.18%)
Oct 04, 2021 32.57 32.57 32.38 32.49 5,194 +0.19(+0.59%)
Oct 01, 2021 32.00 32.30 31.92 32.30 1,419 +0.14(+0.44%)
Sep 30, 2021 31.95 32.16 31.91 32.16 1,921 +0.20(+0.63%)
Sep 29, 2021 32.03 32.05 31.96 31.96 929 +0.06(+0.19%)
Sep 28, 2021 32.06 32.15 31.90 31.90 2,778 -0.44(-1.36%)
Sep 27, 2021 32.55 32.55 32.34 32.34 8,299 +0.20(+0.62%)
Sep 24, 2021 32.14 32.14 32.14 32.14 496 -0.06(-0.18%)
Sep 23, 2021 31.56 32.53 31.56 32.20 1,164 +0.05(+0.15%)
Sep 22, 2021 32.07 32.44 32.06 32.15 4,281 -0.05(-0.16%)
Sep 21, 2021 32.64 32.64 32.00 32.20 3,086 +0.70(+2.23%)
Sep 20, 2021 31.75 31.75 31.40 31.50 5,141 -0.31(-0.98%)
Sep 17, 2021 32.00 32.05 31.80 31.81 11,068 -0.32(-1.00%)
Sep 16, 2021 32.10 32.19 32.09 32.13 2,889 -0.23(-0.71%)
Sep 15, 2021 32.30 32.46 32.25 32.36 5,139 +0.07(+0.21%)
Sep 14, 2021 32.42 32.48 32.29 32.29 2,807 -0.47(-1.43%)
Sep 13, 2021 32.59 32.76 32.59 32.76 1,749 +0.43(+1.33%)
Sep 10, 2021 31.19 32.75 31.19 32.33 3,707 -0.51(-1.55%)
Sep 09, 2021 33.10 33.10 32.84 32.84 3,955 -0.20(-0.61%)
Sep 08, 2021 32.89 33.11 32.89 33.04 6,279 +0.11(+0.33%)
Sep 07, 2021 33.35 33.58 32.93 32.93 3,973 -0.82(-2.43%)
Sep 03, 2021 33.63 33.81 33.63 33.75 4,890 +0.23(+0.69%)
Sep 02, 2021 33.22 33.53 33.22 33.52 8,524 +0.35(+1.07%)
Sep 01, 2021 33.35 33.35 33.02 33.17 5,124 -0.43(-1.29%)
Aug 31, 2021 33.95 33.95 33.60 33.60 13,339 -0.20(-0.59%)
Aug 30, 2021 33.82 33.96 33.75 33.80 9,915 +0.05(+0.15%)
Aug 27, 2021 33.59 33.80 33.35 33.75 4,030 +0.35(+1.05%)
Aug 26, 2021 33.44 33.60 33.39 33.40 7,350 -0.27(-0.81%)
Aug 25, 2021 33.45 33.74 33.45 33.67 11,779 +0.02(+0.06%)
Aug 24, 2021 33.28 33.65 33.28 33.65 14,303 +0.20(+0.60%)
Aug 23, 2021 33.26 33.45 33.26 33.45 749 +0.11(+0.33%)
Aug 20, 2021 33.33 33.38 33.33 33.34 2,068 -0.12(-0.36%)
Aug 19, 2021 33.66 33.66 33.43 33.46 3,148 -0.64(-1.88%)
Aug 18, 2021 34.10 34.10 33.97 34.10 1,386 -0.03(-0.08%)
Aug 17, 2021 34.12 34.17 34.10 34.13 9,163 -0.16(-0.48%)
Aug 16, 2021 34.35 34.40 34.29 34.29 1,367 -0.15(-0.42%)
Aug 13, 2021 34.36 34.44 34.36 34.44 2,695 +0.08(+0.22%)
Aug 12, 2021 34.16 34.39 34.16 34.36 2,451 +0.24(+0.70%)
Aug 11, 2021 34.05 34.22 34.02 34.12 2,161 +0.14(+0.41%)
Aug 10, 2021 33.01 34.00 33.01 33.98 1,402 +0.08(+0.24%)
Aug 09, 2021 34.00 34.00 33.83 33.90 19,951 -0.36(-1.05%)
Aug 06, 2021 34.40 34.40 34.26 34.26 1,528 -0.09(-0.26%)
Aug 05, 2021 34.20 34.40 34.12 34.35 2,239 +0.30(+0.88%)
Aug 04, 2021 34.76 34.76 34.05 34.05 2,559 -1.16(-3.29%)
Aug 03, 2021 35.55 35.68 35.04 35.21 1,871 -0.79(-2.19%)
Aug 02, 2021 37.44 37.80 36.00 36.00 1,104 -0.07(-0.19%)
Jul 30, 2021 36.39 36.39 36.07 36.07 1,499 +0.31(+0.88%)
Jul 29, 2021 35.57 35.76 35.53 35.76 1,880 +0.65(+1.84%)
Jul 28, 2021 35.21 35.21 35.00 35.11 936 -0.14(-0.40%)
Jul 27, 2021 35.33 35.33 35.25 35.25 2,077 +0.15(+0.44%)
Jul 26, 2021 34.86 35.20 34.80 35.10 2,252 +0.24(+0.67%)
Jul 23, 2021 34.94 35.02 34.86 34.86 4,817 +0.09(+0.26%)
Jul 22, 2021 34.74 34.78 34.65 34.77 2,536 +0.03(+0.08%)
Jul 21, 2021 34.50 34.95 34.42 34.74 8,063 +0.50(+1.47%)
Jul 20, 2021 34.14 34.30 34.14 34.24 11,601 +0.09(+0.26%)
Jul 19, 2021 34.11 35.00 33.97 34.15 2,320 -0.74(-2.12%)
Jul 16, 2021 34.99 34.99 34.88 34.89 687 -0.03(-0.07%)
Jul 15, 2021 34.92 34.94 34.89 34.92 768 -0.32(-0.92%)
Jul 14, 2021 35.14 35.24 35.14 35.24 550 +0.08(+0.23%)
Jul 13, 2021 35.18 35.22 35.11 35.16 1,981 -0.35(-0.99%)
Jul 12, 2021 35.41 35.51 35.29 35.51 625 +0.56(+1.60%)
Jul 09, 2021 35.13 35.13 34.95 34.95 922 -0.02(-0.06%)
Jul 08, 2021 34.78 34.97 34.78 34.97 1,439 +0.12(+0.34%)
Jul 07, 2021 35.05 35.05 34.70 34.85 14,239 -0.16(-0.45%)
Jul 06, 2021 34.66 35.01 34.58 35.01 3,099 -0.34(-0.95%)
Jul 02, 2021 35.31 35.35 35.27 35.35 1,100 -0.08(-0.22%)
Jun 30, 2021 35.42 35.42 35.42 82 -0.16(-0.44%)
Jun 29, 2021 35.52 35.59 35.44 35.58 1,145 -0.33(-0.92%)
Jun 28, 2021 36.16 36.59 35.91 35.91 3,191 -0.67(-1.83%)
Jun 24, 2021 36.58 36.58 36.58 75 -0.28(-0.76%)
Jun 23, 2021 36.88 36.88 36.84 36.86 571 -0.14(-0.38%)
Jun 22, 2021 36.54 37.00 36.50 37.00 1,109 +0.06(+0.17%)
Jun 21, 2021 36.82 36.94 36.79 36.94 3,190 +0.25(+0.68%)
Jun 18, 2021 36.80 36.80 36.26 36.69 2,342 -0.20(-0.54%)
Jun 17, 2021 37.09 37.09 36.89 36.89 1,389 -0.24(-0.65%)
Jun 16, 2021 37.66 37.77 37.13 37.13 1,615 -0.34(-0.91%)
Jun 15, 2021 37.65 37.71 37.45 37.47 3,435 -0.15(-0.39%)
Jun 14, 2021 37.84 37.89 37.55 37.62 7,914 -0.08(-0.22%)
Jun 11, 2021 37.63 37.70 37.63 37.70 436 +0.23(+0.62%)
Jun 10, 2021 37.47 37.47 37.47 37.47 494 +0.07(+0.19%)
Jun 09, 2021 37.17 37.40 37.17 37.40 760 +0.40(+1.08%)
Jun 08, 2021 36.94 37.00 36.94 37.00 937 +0.07(+0.19%)
Jun 07, 2021 36.85 36.93 36.72 36.93 14,826 +0.42(+1.14%)
Jun 04, 2021 36.49 36.51 36.33 36.51 2,123 +0.34(+0.95%)
Jun 03, 2021 36.14 36.26 36.10 36.17 2,729 -0.05(-0.14%)
Jun 02, 2021 36.11 36.24 36.06 36.22 2,729 -0.21(-0.58%)
Jun 01, 2021 35.61 36.43 35.61 36.43 1,446 +0.30(+0.83%)
May 28, 2021 35.80 36.15 35.80 36.13 3,868 +0.07(+0.19%)
May 27, 2021 36.17 36.38 35.90 36.06 59,012 -0.05(-0.14%)
May 26, 2021 36.04 36.11 36.04 36.11 1,201 -0.12(-0.33%)
May 25, 2021 36.44 36.44 36.19 36.23 2,740 -0.13(-0.35%)
May 21, 2021 36.36 36.36 36.36 148 +0.11(+0.30%)
May 20, 2021 36.28 36.39 36.25 36.25 2,932 +0.06(+0.17%)
May 19, 2021 36.47 36.58 36.17 36.19 4,141 -0.64(-1.74%)
May 18, 2021 36.75 36.85 36.68 36.83 3,920 +0.54(+1.49%)
May 17, 2021 36.30 36.45 36.26 36.29 3,992 +0.01(+0.03%)
May 14, 2021 36.20 36.54 36.17 36.28 8,424 +0.30(+0.83%)
May 13, 2021 36.20 36.20 35.98 35.98 1,371 -0.25(-0.69%)
May 12, 2021 36.70 37.04 36.03 36.23 12,661 +1.38(+3.96%)
May 11, 2021 34.72 34.87 34.72 34.85 1,517 -0.25(-0.71%)
May 10, 2021 34.97 35.16 34.04 35.10 6,294 +0.12(+0.34%)
May 07, 2021 34.86 34.98 34.81 34.98 4,111 +0.53(+1.54%)
May 06, 2021 34.34 34.45 34.13 34.45 2,866 +0.45(+1.32%)
May 05, 2021 34.24 34.24 33.92 34.00 1,399 -0.36(-1.05%)
May 04, 2021 34.21 34.37 34.16 34.36 4,379 -0.23(-0.66%)
May 03, 2021 34.15 34.59 34.14 34.59 3,007 +0.24(+0.70%)
Apr 30, 2021 35.31 35.31 34.16 34.35 15,900 +0.21(+0.62%)
Apr 29, 2021 34.25 34.51 34.13 34.14 3,904 +0.18(+0.53%)
Apr 28, 2021 33.86 34.11 33.75 33.96 4,360 +0.02(+0.07%)
Apr 27, 2021 34.14 34.21 33.94 33.94 1,960 -0.44(-1.29%)
Apr 26, 2021 34.08 34.38 33.89 34.38 2,851 +0.33(+0.97%)
Apr 23, 2021 33.98 34.10 33.97 34.05 1,900 +0.00(+0.00%)
Apr 22, 2021 34.20 34.25 33.90 34.05 7,165 -0.26(-0.77%)
Apr 21, 2021 34.27 34.36 34.23 34.31 3,021 +0.26(+0.75%)
Apr 20, 2021 34.03 34.22 34.03 34.06 3,516 +0.17(+0.50%)
Apr 19, 2021 34.42 34.50 33.50 33.89 11,240 +0.29(+0.86%)
Apr 16, 2021 33.91 33.95 33.60 33.60 7,700 -0.25(-0.74%)
Apr 15, 2021 33.78 33.96 33.73 33.85 2,501 +0.06(+0.18%)
Apr 14, 2021 34.06 34.07 33.79 33.79 11,458 -0.42(-1.22%)
Apr 13, 2021 33.94 34.32 33.89 34.21 5,506 +0.16(+0.47%)
Apr 12, 2021 33.80 34.19 33.77 34.05 5,282 +0.44(+1.31%)
Apr 09, 2021 33.39 33.62 33.26 33.61 2,000 +0.31(+0.92%)
Apr 08, 2021 33.44 33.44 33.30 33.30 2,051 -0.08(-0.23%)
Apr 07, 2021 33.70 33.70 33.38 33.38 7,050 -0.37(-1.10%)
Apr 06, 2021 33.75 33.86 33.71 33.75 1,184 +0.23(+0.69%)
Apr 05, 2021 33.52 33.73 33.50 33.52 4,333 +0.26(+0.78%)
Apr 01, 2021 33.20 33.26 33.09 33.26 800 -0.08(-0.23%)
Mar 31, 2021 33.29 33.34 33.20 33.34 3,149 +0.14(+0.42%)
Mar 30, 2021 32.74 33.20 32.74 33.20 713 -0.15(-0.45%)
Mar 29, 2021 33.06 33.45 33.06 33.35 1,797 +0.31(+0.94%)
Mar 26, 2021 32.85 33.04 32.85 33.04 1,900 +0.26(+0.81%)
Mar 25, 2021 32.66 32.78 32.59 32.78 2,078 +0.03(+0.08%)
Mar 24, 2021 32.82 32.93 32.75 32.75 2,437 -0.04(-0.12%)
Mar 23, 2021 33.01 33.09 32.56 32.79 4,893 -0.17(-0.52%)
Mar 22, 2021 32.65 33.51 32.65 32.96 10,028 +0.34(+1.04%)
Mar 19, 2021 32.13 32.67 32.13 32.62 4,100 +0.62(+1.93%)
Mar 18, 2021 32.35 32.50 32.00 32.00 3,815 -0.49(-1.51%)
Mar 17, 2021 32.56 32.67 32.49 32.49 3,122 -0.37(-1.12%)
Mar 16, 2021 32.35 32.86 32.35 32.86 7,818 +0.51(+1.58%)
Mar 15, 2021 32.66 33.00 32.12 32.35 3,203 -0.21(-0.64%)
Mar 12, 2021 31.73 32.56 31.64 32.56 6,300 +0.75(+2.36%)
Mar 11, 2021 32.17 32.17 31.26 31.81 5,027 +0.85(+2.75%)
Mar 10, 2021 30.79 31.10 30.79 30.96 15,279 +0.48(+1.57%)
Mar 09, 2021 30.72 30.79 30.41 30.48 4,835 +0.01(+0.03%)
Mar 08, 2021 30.00 31.24 29.71 30.47 12,548 +0.74(+2.49%)
Mar 05, 2021 29.44 29.73 29.15 29.73 7,400 +0.23(+0.78%)
Mar 04, 2021 29.62 30.57 29.25 29.50 19,508 -0.12(-0.40%)
Mar 03, 2021 29.90 29.90 29.46 29.62 20,780 -0.64(-2.13%)
Mar 02, 2021 31.25 31.25 29.85 30.26 10,941 +0.51(+1.70%)
Mar 01, 2021 28.73 29.97 28.73 29.76 6,016 +0.54(+1.84%)
Feb 26, 2021 30.44 30.50 29.15 29.22 42,600 -1.00(-3.32%)
Feb 25, 2021 30.46 30.59 30.10 30.22 11,087 +0.20(+0.67%)
Feb 24, 2021 29.66 30.02 29.52 30.02 12,015 +0.28(+0.95%)
Feb 23, 2021 29.70 31.03 29.54 29.74 20,610 -0.01(-0.04%)
Feb 22, 2021 29.73 29.92 29.10 29.75 12,205 -0.16(-0.53%)
Feb 19, 2021 30.14 30.21 29.90 29.91 20,100 -0.24(-0.80%)
Feb 18, 2021 30.50 30.50 30.01 30.15 28,666 +0.01(+0.03%)
Feb 17, 2021 30.17 30.17 29.83 30.14 10,101 -0.10(-0.33%)
Feb 16, 2021 30.45 30.47 30.18 30.24 9,327 -0.15(-0.49%)
Feb 12, 2021 30.30 30.53 30.16 30.39 10,700 -0.05(-0.16%)
Feb 11, 2021 29.99 30.44 29.90 30.44 29,280 +0.60(+2.01%)
Feb 10, 2021 29.64 29.84 29.60 29.84 6,391 +0.16(+0.54%)
Feb 09, 2021 29.49 29.68 29.34 29.68 6,138 +0.15(+0.51%)
Feb 08, 2021 29.29 29.64 29.26 29.53 23,227 +0.24(+0.82%)
Feb 05, 2021 29.42 29.42 29.29 29.29 600 -0.16(-0.54%)
Feb 04, 2021 29.48 29.50 29.45 29.45 2,505 +0.16(+0.53%)
Feb 03, 2021 29.29 29.29 29.29 29.29 422 +0.38(+1.30%)
Feb 02, 2021 28.92 28.92 28.92 59 +0.00(+0.00%)
Feb 01, 2021 28.58 29.00 28.43 28.92 2,480 +0.42(+1.47%)
Jan 29, 2021 28.46 28.70 28.46 28.50 900 -0.42(-1.47%)
Jan 28, 2021 28.92 28.92 28.92 28.92 501 -0.07(-0.26%)
Jan 27, 2021 29.16 29.30 29.00 29.00 1,384 -0.44(-1.49%)
Jan 26, 2021 29.67 29.67 29.44 29.44 944 -0.26(-0.88%)
Jan 25, 2021 29.70 29.70 29.70 29.70 267 +0.16(+0.54%)
Jan 22, 2021 29.53 29.54 29.53 29.54 700 -0.47(-1.58%)
Jan 21, 2021 30.02 30.02 30.01 30.01 321 -0.01(-0.02%)
Jan 20, 2021 30.01 30.02 29.80 30.02 784 +0.27(+0.91%)
Jan 19, 2021 29.80 29.96 29.75 29.75 7,082 -0.12(-0.40%)
Jan 15, 2021 29.72 29.92 29.60 29.87 3,000 +0.06(+0.19%)
Jan 14, 2021 29.49 29.86 29.49 29.81 1,558 +0.24(+0.82%)
Jan 13, 2021 29.02 29.72 29.02 29.57 9,724 +0.54(+1.86%)
Jan 12, 2021 28.94 29.10 28.90 29.03 6,273 -0.19(-0.64%)
Jan 08, 2021 29.22 29.22 29.22 0 +0.21(+0.71%)
Jan 06, 2021 29.01 29.01 29.01 0 +0.63(+2.22%)
Jan 05, 2021 28.10 28.38 28.10 28.38 301 +0.17(+0.60%)
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.