MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 37.15 37.19 37.08 37.08 714 -0.35(-0.95%)
May 24, 2022 36.96 37.43 36.75 37.43 3,655 +0.84(+2.30%)
May 23, 2022 36.07 36.59 35.95 36.59 3,828 +0.35(+0.95%)
May 20, 2022 36.45 36.54 36.18 36.24 47,363 -0.22(-0.59%)
May 19, 2022 36.46 36.47 36.20 36.46 2,580 +0.15(+0.41%)
May 18, 2022 36.54 36.54 36.25 36.31 1,259 -0.27(-0.74%)
May 17, 2022 36.67 36.72 36.41 36.58 4,981 +0.48(+1.33%)
May 16, 2022 36.22 36.25 36.10 36.10 1,005 +0.21(+0.59%)
May 13, 2022 33.64 36.00 33.64 35.89 4,060 +0.69(+1.96%)
May 12, 2022 35.54 35.55 34.96 35.20 5,199 -0.50(-1.40%)
May 11, 2022 36.37 36.37 35.70 35.70 6,103 -0.08(-0.23%)
May 10, 2022 36.70 36.70 35.78 35.78 2,811 -0.59(-1.62%)
May 09, 2022 35.80 36.45 35.69 36.37 16,031 +0.61(+1.71%)
May 06, 2022 35.51 35.76 35.51 35.76 1,080 +0.36(+1.02%)
May 05, 2022 35.59 35.59 35.40 35.40 602 -0.47(-1.31%)
May 04, 2022 35.17 35.89 35.11 35.87 2,040 +0.96(+2.74%)
May 03, 2022 35.00 35.27 34.81 34.91 5,635 +0.23(+0.67%)
May 02, 2022 35.32 35.45 34.45 34.68 16,255 -0.99(-2.78%)
Apr 29, 2022 35.98 36.08 35.59 35.67 5,143 -0.20(-0.56%)
Apr 28, 2022 35.89 35.89 35.87 35.87 1,086 +0.26(+0.73%)
Apr 27, 2022 35.63 35.99 35.59 35.61 5,298 -0.16(-0.45%)
Apr 26, 2022 35.77 35.77 35.77 35.77 397 -0.24(-0.67%)
Apr 25, 2022 35.60 36.09 35.49 36.01 2,130 +0.01(+0.03%)
Apr 22, 2022 36.48 36.48 36.00 36.00 4,063 -0.48(-1.32%)
Apr 21, 2022 36.33 36.56 36.33 36.48 3,012 +0.02(+0.05%)
Apr 20, 2022 36.53 36.63 36.33 36.46 2,672 +0.43(+1.20%)
Apr 19, 2022 36.13 36.13 36.03 36.03 1,472 +0.12(+0.33%)
Apr 18, 2022 35.89 36.20 35.88 35.91 3,204 +0.12(+0.32%)
Apr 14, 2022 35.68 35.79 35.68 35.79 1,091 +0.05(+0.15%)
Apr 13, 2022 36.30 36.30 35.74 35.74 4,389 -0.12(-0.34%)
Apr 12, 2022 35.79 35.95 35.75 35.86 9,183 +0.27(+0.76%)
Apr 11, 2022 35.56 36.48 35.43 35.59 6,077 -0.11(-0.31%)
Apr 08, 2022 35.61 35.89 35.59 35.70 31,244 +0.61(+1.73%)
Apr 07, 2022 34.85 35.13 34.76 35.09 6,168 +0.05(+0.15%)
Apr 06, 2022 35.08 35.08 35.04 35.04 894 +0.13(+0.37%)
Apr 05, 2022 35.02 35.16 34.91 34.91 4,940 +0.36(+1.04%)
Apr 04, 2022 34.60 34.60 34.33 34.55 6,568 +0.15(+0.43%)
Apr 01, 2022 34.38 34.41 34.08 34.40 2,486 +0.00(+0.01%)
Mar 31, 2022 34.53 34.55 34.40 34.40 2,159 -0.08(-0.23%)
Mar 30, 2022 36.18 36.18 34.22 34.48 4,466 +0.31(+0.91%)
Mar 29, 2022 33.80 34.27 33.74 34.17 3,911 +0.53(+1.58%)
Mar 28, 2022 33.78 33.78 33.60 33.64 1,418 -0.28(-0.83%)
Mar 25, 2022 33.69 33.94 33.69 33.92 1,498 +0.37(+1.10%)
Mar 24, 2022 33.60 34.00 33.47 33.55 895 +0.03(+0.09%)
Mar 23, 2022 33.45 33.52 33.35 33.52 925 +0.00(+0.00%)
Mar 22, 2022 33.24 33.52 33.24 33.52 732 +0.13(+0.39%)
Mar 21, 2022 33.33 33.42 33.33 33.39 3,582 +0.02(+0.05%)
Mar 18, 2022 33.44 33.47 33.32 33.37 1,212 -0.21(-0.62%)
Mar 17, 2022 33.45 33.68 33.39 33.58 8,137 +0.38(+1.14%)
Mar 16, 2022 33.25 33.25 33.00 33.20 7,081 +0.20(+0.60%)
Mar 15, 2022 32.75 33.00 32.60 33.00 10,353 +0.42(+1.30%)
Mar 14, 2022 33.34 33.50 32.53 32.58 3,497 -0.67(-2.02%)
Mar 11, 2022 33.26 33.26 33.18 33.25 4,151 +0.49(+1.51%)
Mar 10, 2022 32.48 32.84 32.45 32.76 8,443 -0.11(-0.32%)
Mar 09, 2022 32.75 33.03 32.75 32.86 1,832 +0.26(+0.81%)
Mar 08, 2022 33.69 33.69 32.60 32.60 5,005 -0.05(-0.15%)
Mar 07, 2022 32.95 32.99 32.65 32.65 9,816 -0.18(-0.55%)
Mar 04, 2022 32.23 32.83 32.23 32.83 4,011 +0.07(+0.23%)
Mar 03, 2022 32.98 32.98 32.48 32.76 1,831 +0.01(+0.02%)
Mar 02, 2022 32.42 32.99 32.42 32.75 10,466 +0.17(+0.53%)
Mar 01, 2022 33.10 33.10 32.54 32.58 1,345 -0.25(-0.76%)
Feb 28, 2022 32.85 32.96 32.83 32.83 20,786 -0.15(-0.45%)
Feb 25, 2022 33.16 33.16 32.98 32.98 532 +0.34(+1.04%)
Feb 24, 2022 32.40 32.72 32.00 32.64 7,910 -0.20(-0.61%)
Feb 23, 2022 32.98 33.05 32.75 32.84 10,769 +0.08(+0.24%)
Feb 22, 2022 32.71 32.77 32.49 32.76 5,902 -0.02(-0.06%)
Feb 18, 2022 32.78 0 -0.16(-0.49%)
Feb 17, 2022 32.98 32.98 32.93 32.94 1,826 +0.18(+0.55%)
Feb 16, 2022 32.69 32.76 32.69 32.76 1,246 -0.02(-0.05%)
Feb 15, 2022 32.92 33.05 32.70 32.78 1,182 -0.33(-1.00%)
Feb 14, 2022 33.05 33.15 32.94 33.11 3,259 +0.08(+0.24%)
Feb 11, 2022 33.47 33.47 32.95 33.03 2,638 -0.38(-1.14%)
Feb 10, 2022 33.50 33.58 33.36 33.41 4,072 -0.19(-0.57%)
Feb 09, 2022 33.71 33.76 33.60 33.60 11,194 +0.15(+0.45%)
Feb 08, 2022 33.42 33.53 33.36 33.45 3,956 +0.13(+0.39%)
Feb 07, 2022 33.70 33.70 33.30 33.32 11,756 +0.03(+0.09%)
Feb 04, 2022 33.18 33.37 33.05 33.29 639 -0.32(-0.95%)
Feb 03, 2022 33.54 33.79 33.61 1,175 -0.06(-0.18%)
Feb 02, 2022 33.62 33.73 33.62 33.67 1,165 +0.07(+0.21%)
Feb 01, 2022 33.74 33.74 33.60 33.60 1,121 -0.07(-0.21%)
Jan 31, 2022 33.37 33.80 33.37 33.67 4,032 +0.50(+1.51%)
Jan 28, 2022 33.07 33.45 32.98 33.17 12,738 -0.20(-0.60%)
Jan 27, 2022 33.44 33.61 33.27 33.37 2,581 +0.09(+0.27%)
Jan 26, 2022 33.46 33.52 33.05 33.28 21,066 +0.21(+0.64%)
Jan 25, 2022 32.61 33.26 32.61 33.07 4,890 +0.23(+0.70%)
Jan 24, 2022 32.28 32.84 32.14 32.84 5,140 +0.44(+1.34%)
Jan 21, 2022 32.48 32.52 32.39 32.41 5,724 -0.23(-0.72%)
Jan 20, 2022 32.95 32.99 32.64 32.64 3,241 -0.15(-0.46%)
Jan 19, 2022 32.72 32.93 32.69 32.79 8,157 +0.04(+0.12%)
Jan 18, 2022 32.71 32.88 32.50 32.75 7,188 -0.04(-0.12%)
Jan 14, 2022 32.79 0 -0.21(-0.64%)
Jan 13, 2022 32.92 33.17 32.92 33.00 3,008 +0.21(+0.64%)
Jan 12, 2022 32.57 32.79 32.57 32.79 1,721 +0.34(+1.05%)
Jan 11, 2022 32.10 32.90 32.05 32.45 4,460 +0.35(+1.09%)
Jan 10, 2022 32.34 32.34 31.98 32.10 4,402 -0.31(-0.96%)
Jan 07, 2022 32.19 32.44 32.00 32.41 3,067 +0.34(+1.06%)
Jan 06, 2022 32.75 33.00 32.07 32.07 9,731 -0.57(-1.74%)
Jan 05, 2022 33.44 33.45 32.64 32.64 14,973 -0.69(-2.08%)
Jan 04, 2022 33.25 33.59 33.12 33.33 29,962 -0.52(-1.54%)
Jan 03, 2022 33.80 34.00 33.80 33.85 2,075 +0.05(+0.15%)
Dec 31, 2021 33.44 33.80 33.41 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 32.23 32.53 32.23 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 +0.00(+0.02%)
Nov 05, 2021 32.98 33.10 32.98 32.98 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%)
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.
TOP
Email a Story