Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 29.45 31.83 29.45 30.64 1,106 +0.55(+1.84%)
May 27, 2022 31.88 31.88 30.09 30.09 1,421 -0.76(-2.46%)
May 26, 2022 31.87 31.87 30.85 30.85 477 -0.03(-0.08%)
May 25, 2022 30.88 30.88 30.88 30.88 110 -0.05(-0.15%)
May 24, 2022 30.38 30.92 30.38 30.92 748 -0.32(-1.04%)
May 23, 2022 30.20 31.88 30.16 31.25 5,174 +0.88(+2.91%)
May 20, 2022 30.00 30.36 29.89 30.36 339 +0.01(+0.03%)
May 19, 2022 30.35 30.35 30.35 30.35 2 +0.11(+0.37%)
May 18, 2022 30.24 30.24 30.24 30.24 0 -1.00(-3.19%)
May 17, 2022 31.99 31.99 30.53 31.24 2,682 +0.67(+2.20%)
May 12, 2022 30.57 2 -0.31(-1.00%)
May 11, 2022 30.88 30.88 30.88 30.88 6 +0.14(+0.46%)
May 10, 2022 30.73 30.73 30.73 30.73 103 +0.04(+0.11%)
May 09, 2022 30.00 30.70 29.90 30.70 784 -0.41(-1.30%)
May 06, 2022 31.11 31.11 31.11 31.11 100 -0.38(-1.19%)
May 05, 2022 31.48 31.48 31.48 31.48 335 +0.50(+1.63%)
May 04, 2022 30.84 30.98 30.84 30.98 182 +0.12(+0.37%)
May 03, 2022 31.48 31.48 30.86 30.86 820 -0.09(-0.27%)
May 02, 2022 30.95 30.95 30.95 30.95 149 -0.46(-1.46%)
Apr 29, 2022 32.00 32.00 31.41 31.41 257 +0.18(+0.58%)
Apr 28, 2022 30.76 31.23 30.76 31.23 1,129 +0.47(+1.52%)
Apr 27, 2022 30.76 30.76 30.76 30.76 31 -0.22(-0.72%)
Apr 26, 2022 31.06 31.06 30.98 30.98 646 -0.07(-0.23%)
Apr 25, 2022 31.05 31.05 31.05 31.05 129 -0.49(-1.55%)
Apr 22, 2022 31.54 31.54 31.54 31.54 0 -0.29(-0.91%)
Apr 21, 2022 31.52 31.83 31.52 31.83 461 -0.05(-0.16%)
Apr 20, 2022 31.88 31.88 31.88 31.88 9 +0.17(+0.52%)
Apr 19, 2022 31.95 31.95 31.71 31.71 638 -0.55(-1.70%)
Apr 18, 2022 32.22 32.27 32.22 32.27 188 +0.12(+0.37%)
Apr 14, 2022 32.15 32.15 32.15 32.15 0 -0.07(-0.23%)
Apr 13, 2022 32.22 32.22 32.22 32.22 59 +0.14(+0.45%)
Apr 12, 2022 32.08 32.08 32.08 32.08 5 +0.25(+0.80%)
Apr 11, 2022 31.80 31.82 31.80 31.82 169 +0.14(+0.45%)
Apr 08, 2022 31.52 31.68 31.52 31.68 530 +0.21(+0.66%)
Apr 07, 2022 31.51 31.55 31.47 31.47 794 +0.12(+0.38%)
Apr 06, 2022 31.36 31.36 31.36 31.36 100 +0.04(+0.13%)
Apr 05, 2022 31.38 31.38 31.31 31.31 584 -0.16(-0.51%)
Apr 04, 2022 31.38 31.48 31.38 31.48 379 +0.14(+0.43%)
Apr 01, 2022 31.31 31.39 31.31 31.34 745 -0.24(-0.75%)
Mar 31, 2022 31.67 31.67 31.57 31.57 107 +0.08(+0.25%)
Mar 30, 2022 31.50 31.50 31.50 31.50 62 +0.23(+0.72%)
Mar 29, 2022 31.22 31.27 31.22 31.27 990 -0.09(-0.27%)
Mar 28, 2022 31.36 31.36 31.36 31.36 14 -0.49(-1.54%)
Mar 25, 2022 31.84 31.84 31.84 31.84 0 -0.13(-0.41%)
Mar 24, 2022 32.00 32.00 31.88 31.98 718 +0.28(+0.88%)
Mar 23, 2022 31.53 31.69 31.53 31.69 377 +0.38(+1.21%)
Mar 22, 2022 31.31 31.31 31.31 31.31 2 -0.26(-0.82%)
Mar 21, 2022 31.57 31.57 31.57 31.57 73 +0.32(+1.02%)
Mar 18, 2022 31.25 31.26 31.25 31.26 1,283 -0.28(-0.88%)
Mar 17, 2022 31.53 31.53 31.53 31.53 0 +0.15(+0.46%)
Mar 16, 2022 31.39 31.39 31.39 31.39 0 +1.26(+4.18%)
Mar 15, 2022 31.44 31.44 30.13 30.13 201 -0.29(-0.96%)
Mar 14, 2022 30.42 30.42 30.42 30.42 20 -2.07(-6.37%)
Mar 11, 2022 34.67 34.67 32.49 32.49 717 -0.60(-1.81%)
Mar 10, 2022 33.09 33.09 33.09 33.09 328 +0.41(+1.24%)
Mar 09, 2022 32.80 32.80 31.50 32.69 1,227 -0.49(-1.49%)
Mar 08, 2022 33.20 33.20 32.81 33.18 1,553 +0.56(+1.72%)
Mar 07, 2022 32.18 32.62 32.18 32.62 1,105 +0.55(+1.70%)
Mar 04, 2022 32.07 32.07 32.07 32.07 100 +0.50(+1.57%)
Mar 03, 2022 31.58 31.58 31.58 31.58 91 +0.20(+0.63%)
Mar 02, 2022 31.38 31.38 31.38 31.38 3 -0.26(-0.81%)
Mar 01, 2022 31.64 31.64 31.64 31.64 1 +0.59(+1.90%)
Feb 28, 2022 31.05 31.05 31.05 31.05 19 +0.27(+0.88%)
Feb 25, 2022 30.74 30.80 30.74 30.78 474 -0.06(-0.19%)
Feb 24, 2022 31.59 31.59 30.84 30.84 260 -0.25(-0.81%)
Feb 23, 2022 31.00 31.11 31.00 31.09 723 +0.16(+0.50%)
Feb 22, 2022 30.93 30.99 30.93 30.93 392 +0.07(+0.23%)
Feb 18, 2022 30.86 0 -0.04(-0.13%)
Feb 17, 2022 30.91 30.91 30.91 30.91 40 +0.45(+1.46%)
Feb 16, 2022 30.46 30.46 30.46 30.46 2 +0.30(+1.01%)
Feb 15, 2022 30.20 30.20 30.16 30.16 257 -0.34(-1.11%)
Feb 14, 2022 30.49 30.49 30.49 30.49 5 +0.16(+0.54%)
Feb 11, 2022 30.33 30.33 30.33 30.33 100 +0.57(+1.92%)
Feb 10, 2022 29.76 29.76 29.76 29.76 48 -0.07(-0.23%)
Feb 09, 2022 29.83 29.83 29.83 29.83 0 +0.07(+0.25%)
Feb 08, 2022 29.73 29.75 29.73 29.75 154 +0.10(+0.32%)
Feb 07, 2022 29.66 29.66 29.66 29.66 2 +0.25(+0.85%)
Feb 04, 2022 29.41 29.41 29.41 29.41 100 +0.02(+0.07%)
Feb 03, 2022 29.39 29.39 29.39 29.39 86 -0.00(-0.01%)
Feb 02, 2022 29.39 29.39 29.39 29.39 0 +0.09(+0.32%)
Feb 01, 2022 29.30 29.30 29.30 29.30 17 +0.06(+0.21%)
Jan 31, 2022 29.24 29.24 29.24 29.24 24 +0.16(+0.55%)
Jan 28, 2022 29.08 29.08 29.08 29.08 9 -0.10(-0.33%)
Jan 27, 2022 29.24 29.24 29.18 29.18 202 -0.39(-1.32%)
Jan 26, 2022 29.69 29.69 29.57 29.57 284 -0.53(-1.77%)
Jan 25, 2022 30.01 30.16 30.01 30.10 254 +0.12(+0.40%)
Jan 24, 2022 29.82 29.98 29.75 29.98 53,736 +0.16(+0.55%)
Jan 21, 2022 29.81 29.81 29.81 29.81 100 -0.13(-0.42%)
Jan 20, 2022 30.10 30.10 29.94 29.94 358 -0.08(-0.25%)
Jan 19, 2022 30.01 30.01 30.01 30.01 1 +0.47(+1.60%)
Jan 18, 2022 29.50 29.54 29.50 29.54 232 -0.04(-0.13%)
Jan 14, 2022 29.58 0 -0.07(-0.24%)
Jan 13, 2022 29.66 29.66 29.65 29.65 1,345 -0.08(-0.28%)
Jan 12, 2022 29.73 29.73 29.73 29.73 0 +0.09(+0.32%)
Jan 11, 2022 29.61 29.64 29.61 29.64 1,676 +0.39(+1.32%)
Jan 10, 2022 29.19 29.25 29.19 29.25 637 +0.04(+0.14%)
Jan 07, 2022 29.21 29.21 29.21 29.21 118 +0.12(+0.43%)
Jan 06, 2022 29.17 29.21 29.09 29.09 1,315 -0.36(-1.24%)
Jan 05, 2022 29.45 29.45 29.45 29.45 5 -0.08(-0.27%)
Jan 04, 2022 29.54 29.54 29.54 29.54 10 +0.22(+0.76%)
Jan 03, 2022 29.40 29.40 29.31 29.31 853 -0.46(-1.53%)
Dec 31, 2021 29.77 29.77 29.77 29.77 0 +0.22(+0.75%)
Dec 30, 2021 29.55 29.55 29.55 29.55 0 +0.19(+0.64%)
Dec 29, 2021 29.41 29.42 29.36 29.36 1,957 -0.02(-0.07%)
Dec 28, 2021 29.50 29.50 29.38 29.38 984 -0.09(-0.32%)
Dec 27, 2021 29.45 29.47 29.45 29.47 246 +0.04(+0.14%)
Dec 23, 2021 29.43 29.43 29.43 29.43 0 +0.08(+0.29%)
Dec 22, 2021 29.34 29.34 29.34 29.34 23 +0.26(+0.89%)
Dec 21, 2021 29.09 29.09 29.09 29.09 46 -0.01(-0.04%)
Dec 20, 2021 29.23 29.23 29.10 29.10 247 -0.14(-0.47%)
Dec 17, 2021 29.23 29.23 29.23 29.23 0 -0.02(-0.05%)
Dec 16, 2021 29.25 29.25 29.25 29.25 135 +0.32(+1.12%)
Dec 15, 2021 28.68 28.93 28.68 28.93 725 +0.12(+0.40%)
Dec 14, 2021 28.83 28.83 28.81 28.81 349 -0.29(-1.00%)
Dec 13, 2021 29.10 29.10 29.10 29.10 1,410 +0.09(+0.31%)
Dec 10, 2021 29.03 29.03 29.01 29.01 130 +0.10(+0.33%)
Dec 09, 2021 28.96 28.96 28.91 28.91 518 -0.16(-0.53%)
Dec 08, 2021 29.06 29.07 29.00 29.07 2,253 +0.02(+0.07%)
Dec 07, 2021 29.03 29.05 28.96 29.05 621 +0.04(+0.14%)
Dec 06, 2021 29.00 29.01 28.93 29.01 2,655 -0.02(-0.08%)
Dec 03, 2021 29.03 29.03 29.03 29.03 0 +0.25(+0.88%)
Dec 02, 2021 28.80 28.80 28.76 28.78 5,542 -0.16(-0.54%)
Dec 01, 2021 29.04 29.04 28.92 28.94 610 +0.09(+0.32%)
Nov 30, 2021 28.84 28.84 28.84 28.84 43 -0.20(-0.69%)
Nov 29, 2021 29.05 29.05 29.05 29.05 39 -0.01(-0.04%)
Nov 26, 2021 29.01 29.06 29.01 29.06 230 -0.05(-0.18%)
Nov 24, 2021 28.95 29.11 28.95 29.11 11,341 -0.07(-0.24%)
Nov 23, 2021 29.18 29.18 29.18 29.18 0 -0.23(-0.80%)
Nov 22, 2021 29.41 29.41 29.41 29.41 0 -0.71(-2.34%)
Nov 19, 2021 30.07 30.12 30.07 30.12 269 -0.18(-0.58%)
Nov 18, 2021 30.28 30.30 30.30 30.30 203 -0.11(-0.36%)
Nov 17, 2021 30.35 30.43 30.35 30.41 551 +0.25(+0.83%)
Nov 16, 2021 30.16 30.16 30.16 30.16 114 -0.22(-0.74%)
Nov 15, 2021 30.40 30.38 30.33 30.38 300 -0.03(-0.08%)
Nov 12, 2021 30.47 30.47 30.41 30.41 199 +0.04(+0.13%)
Nov 11, 2021 30.36 30.36 30.36 30.36 1 +0.20(+0.67%)
Nov 10, 2021 30.15 30.16 30.16 0 +0.29(+0.98%)
Nov 09, 2021 29.87 29.87 29.87 29.87 8 +0.12(+0.39%)
Nov 08, 2021 29.75 29.75 29.75 29.75 0 +0.15(+0.51%)
Nov 05, 2021 29.61 29.61 29.61 29.61 100 +0.39(+1.32%)
Nov 04, 2021 29.22 29.22 29.22 29.22 26 +0.32(+1.12%)
Nov 03, 2021 28.82 28.89 28.82 28.89 352 -0.23(-0.78%)
Nov 02, 2021 29.12 29.12 29.12 29.12 3 -0.08(-0.26%)
Nov 01, 2021 29.20 29.20 29.20 29.20 0 +0.15(+0.53%)
Oct 29, 2021 28.98 29.05 28.97 29.05 1,141 -0.26(-0.90%)
Oct 28, 2021 29.31 29.31 29.31 29.31 47 +0.02(+0.08%)
Oct 27, 2021 29.19 29.29 29.19 29.29 1,626 +0.06(+0.21%)
Oct 26, 2021 29.25 29.23 0 -0.22(-0.75%)
Oct 25, 2021 29.43 29.49 29.43 29.44 2,805 +0.23(+0.78%)
Oct 22, 2021 29.25 29.25 29.22 29.22 301 +0.15(+0.52%)
Oct 21, 2021 29.02 29.07 29.01 29.07 675 -0.01(-0.04%)
Oct 20, 2021 29.08 29.08 29.08 29.08 43 +0.25(+0.88%)
Oct 19, 2021 28.82 28.82 28.82 28.82 428 +0.08(+0.27%)
Oct 18, 2021 28.75 28.75 28.75 28.75 17 -0.06(-0.21%)
Oct 15, 2021 28.81 28.81 28.81 28.81 100 -0.48(-1.63%)
Oct 14, 2021 29.30 29.30 29.29 29.29 195 +0.08(+0.26%)
Oct 13, 2021 29.21 29.21 29.21 29.21 2 +0.52(+1.81%)
Oct 12, 2021 28.79 28.79 28.69 28.69 828 +0.11(+0.40%)
Oct 11, 2021 28.65 28.67 28.57 28.57 1,453 -0.04(-0.14%)
Oct 08, 2021 28.62 28.62 28.62 28.62 100 +0.02(+0.05%)
Oct 07, 2021 28.60 28.60 28.60 28.60 10 -0.14(-0.49%)
Oct 06, 2021 28.74 28.74 28.74 28.74 2 +0.07(+0.24%)
Oct 05, 2021 28.67 28.67 28.67 28.67 51 -0.13(-0.46%)
Oct 04, 2021 28.79 28.80 28.79 28.80 311 +0.15(+0.52%)
Oct 01, 2021 28.65 28.65 28.65 28.65 100 +0.06(+0.19%)
Sep 30, 2021 28.63 28.63 28.60 28.60 712 +0.51(+1.80%)
Sep 29, 2021 28.32 28.32 28.09 28.09 180 -0.15(-0.54%)
Sep 28, 2021 28.33 28.34 28.24 28.24 6,639 -0.28(-0.97%)
Sep 27, 2021 28.54 28.54 28.52 28.52 380 +0.06(+0.21%)
Sep 24, 2021 28.43 28.51 28.39 28.46 1,537 -0.00(-0.01%)
Sep 23, 2021 28.50 28.50 28.47 28.47 541 -0.34(-1.17%)
Sep 22, 2021 28.80 28.80 28.80 28.80 2 -0.11(-0.39%)
Sep 21, 2021 28.89 28.91 28.89 28.91 239 +0.18(+0.63%)
Sep 20, 2021 28.74 28.74 28.74 28.74 16 +0.21(+0.72%)
Sep 17, 2021 28.50 28.55 28.48 28.53 1,475 -0.04(-0.16%)
Sep 16, 2021 28.49 28.57 28.45 28.57 602 -0.66(-2.24%)
Sep 15, 2021 29.23 29.23 29.23 29.23 55 -0.20(-0.66%)
Sep 14, 2021 29.43 29.43 29.43 29.43 54 +0.21(+0.74%)
Sep 13, 2021 29.21 29.21 29.21 29.21 1 +0.09(+0.29%)
Sep 10, 2021 29.12 29.12 29.12 29.12 0 -0.14(-0.46%)
Sep 09, 2021 29.19 29.26 29.19 29.26 757 +0.10(+0.33%)
Sep 08, 2021 29.08 29.16 29.08 29.16 204 -0.07(-0.25%)
Sep 07, 2021 29.56 29.56 29.23 29.24 1,541 -0.58(-1.95%)
Sep 03, 2021 29.88 29.88 29.82 29.82 202 +0.32(+1.10%)
Sep 02, 2021 29.47 29.53 29.47 29.49 512 -0.09(-0.30%)
Sep 01, 2021 29.59 29.62 29.58 29.58 623 -0.01(-0.04%)
Aug 31, 2021 29.49 29.59 29.49 29.59 212 +0.07(+0.25%)
Aug 30, 2021 29.54 29.54 29.49 29.52 786 -0.12(-0.41%)
Aug 27, 2021 29.21 29.64 29.21 29.64 507 +0.44(+1.52%)
Aug 26, 2021 29.22 29.27 29.20 29.20 447 +0.00(+0.02%)
Aug 25, 2021 29.13 29.20 29.13 29.20 585 -0.23(-0.76%)
Aug 24, 2021 29.42 29.42 29.42 29.42 26 -0.01(-0.03%)
Aug 23, 2021 29.43 29.43 29.43 29.43 3 +0.37(+1.27%)
Aug 20, 2021 29.06 29.06 29.06 29.06 100 +0.04(+0.14%)
Aug 19, 2021 29.02 29.02 29.02 29.02 17 -0.09(-0.31%)
Aug 18, 2021 29.11 29.12 29.02 29.11 1,191 +0.03(+0.09%)
Aug 17, 2021 29.06 29.12 29.06 29.09 603 -0.05(-0.17%)
Aug 16, 2021 29.14 29.14 29.14 29.14 21 +0.17(+0.58%)
Aug 13, 2021 28.87 28.97 28.87 28.97 2,912 +0.41(+1.43%)
Aug 12, 2021 28.44 28.56 28.44 28.56 2,707 +0.00(+0.02%)
Aug 11, 2021 28.43 28.55 28.43 28.55 409 +0.39(+1.40%)
Aug 10, 2021 28.12 28.19 28.12 28.16 207 -0.03(-0.09%)
Aug 09, 2021 28.19 28.19 28.19 28.19 19 -0.51(-1.77%)
Aug 06, 2021 28.71 28.71 28.66 28.70 895 -0.71(-2.43%)
Aug 05, 2021 29.41 29.41 29.41 29.41 21 -0.13(-0.44%)
Aug 04, 2021 29.54 29.54 29.54 29.54 52 +0.02(+0.07%)
Aug 03, 2021 29.66 29.66 29.52 29.52 341 -0.07(-0.24%)
Aug 02, 2021 29.66 29.66 29.59 29.59 118 -0.00(-0.01%)
Jul 30, 2021 29.59 29.59 29.59 29.59 0 -0.25(-0.84%)
Jul 29, 2021 29.90 29.90 29.83 29.84 1,196 +0.34(+1.14%)
Jul 28, 2021 29.51 29.51 29.51 29.51 28 +0.13(+0.46%)
Jul 27, 2021 29.34 29.38 29.28 29.38 4,000 +0.05(+0.17%)
Jul 26, 2021 29.32 29.32 29.32 29.32 78 -0.09(-0.30%)
Jul 23, 2021 29.41 29.52 29.41 29.41 1,676 -0.07(-0.23%)
Jul 22, 2021 29.55 29.55 29.48 29.48 100 +0.04(+0.12%)
Jul 21, 2021 29.45 29.45 29.45 29.45 7 -0.09(-0.30%)
Jul 20, 2021 29.54 29.54 29.54 29.54 14 -0.03(-0.10%)
Jul 19, 2021 29.57 29.57 29.57 29.57 2 +0.01(+0.03%)
Jul 16, 2021 29.57 29.57 29.55 29.55 295 -0.30(-1.00%)
Jul 15, 2021 29.86 29.86 29.86 29.86 34 +0.04(+0.13%)
Jul 14, 2021 29.72 29.82 29.72 29.82 175 +0.31(+1.03%)
Jul 13, 2021 29.51 29.51 29.51 29.51 4 -0.06(-0.20%)
Jul 12, 2021 29.55 29.57 29.53 29.57 5,021 +0.04(+0.15%)
Jul 09, 2021 29.52 29.52 29.52 29.52 100 +0.12(+0.40%)
Jul 08, 2021 29.41 29.41 29.41 29.41 51 -0.03(-0.09%)
Jul 07, 2021 29.44 29.44 29.44 29.44 101 +0.11(+0.38%)
Jul 06, 2021 29.52 29.52 29.32 29.32 228 +0.15(+0.51%)
Jul 02, 2021 29.18 29.18 29.18 29.18 100 +0.19(+0.66%)
Jul 01, 2021 28.98 28.98 28.98 28.98 1 +0.08(+0.27%)
Jun 30, 2021 28.91 28.91 28.91 28.91 42 +0.17(+0.59%)
Jun 29, 2021 28.74 28.74 28.74 28.74 1 -0.31(-1.05%)
Jun 28, 2021 29.06 29.11 29.05 29.05 390 +0.02(+0.08%)
Jun 25, 2021 29.02 29.02 29.02 29.02 100 +0.06(+0.20%)
Jun 24, 2021 28.96 28.96 28.96 28.96 2 +0.00(+0.02%)
Jun 23, 2021 29.16 29.16 28.96 28.96 529 -0.05(-0.19%)
Jun 22, 2021 29.02 29.02 29.02 29.02 2 -0.08(-0.28%)
Jun 21, 2021 28.92 29.10 28.92 29.10 2,508 +0.22(+0.77%)
Jun 18, 2021 28.87 28.87 28.87 28.87 100 -0.07(-0.25%)
Jun 17, 2021 28.88 28.95 28.88 28.95 202 -0.93(-3.12%)
Jun 16, 2021 29.88 29.88 29.88 29.88 63 -0.46(-1.51%)
Jun 15, 2021 30.34 30.34 30.34 30.34 97 -0.12(-0.39%)
Jun 14, 2021 30.45 30.45 30.45 30.45 219 -0.18(-0.59%)
Jun 11, 2021 30.73 30.73 30.64 30.64 1,106 -0.39(-1.26%)
Jun 10, 2021 31.02 31.02 31.02 31.02 0 +0.13(+0.44%)
Jun 09, 2021 30.94 30.94 30.89 30.89 173 -0.03(-0.10%)
Jun 08, 2021 30.99 30.99 30.92 30.92 221 -0.11(-0.37%)
Jun 07, 2021 31.09 31.09 31.04 31.04 451 +0.13(+0.42%)
Jun 04, 2021 30.91 30.91 30.91 30.91 104 +0.33(+1.06%)
Jun 03, 2021 30.58 30.58 30.58 30.58 212 -0.59(-1.89%)
Jun 02, 2021 31.14 31.17 31.14 31.17 498 +0.14(+0.45%)
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.