Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 34.95 | 20 | -0.05(-0.14%) | |||
Jan 24, 2023 | 35.00 | 0 | +0.98(+2.88%) | |||
Jan 23, 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 100 | -0.80(-2.30%) |
Jan 18, 2023 | 34.82 | 0 | +0.56(+1.64%) | |||
Jan 11, 2023 | 34.26 | 138 | -0.57(-1.64%) | |||
Jan 10, 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 143 | -0.29(-0.82%) |
Jan 09, 2023 | 35.13 | 35.13 | 35.10 | 35.12 | 855 | +0.09(+0.26%) |
Jan 03, 2023 | 35.03 | 0 | -0.52(-1.46%) | |||
Dec 23, 2022 | 35.55 | 75 | +0.80(+2.30%) | |||
Dec 22, 2022 | 34.75 | 35.20 | 34.75 | 34.75 | 2,231 | -0.45(-1.28%) |
Dec 16, 2022 | 35.20 | 0 | +0.00(+0.00%) | |||
Dec 15, 2022 | 34.90 | 35.24 | 34.90 | 35.20 | 2,253 | +1.56(+4.64%) |
Dec 14, 2022 | 33.64 | 33.64 | 33.64 | 33.64 | 5,341 | -0.98(-2.83%) |
Dec 13, 2022 | 34.62 | 34.62 | 34.62 | 34.62 | 204 | +1.71(+5.20%) |
Dec 09, 2022 | 32.91 | 1 | +0.51(+1.57%) | |||
Dec 08, 2022 | 32.12 | 32.40 | 32.12 | 32.40 | 204 | -0.90(-2.70%) |
Dec 02, 2022 | 33.30 | 0 | -0.35(-1.04%) | |||
Nov 30, 2022 | 33.65 | 0 | -1.11(-3.19%) | |||
Nov 25, 2022 | 34.76 | 0 | +0.22(+0.65%) | |||
Nov 15, 2022 | 34.53 | 0 | -0.32(-0.90%) | |||
Nov 11, 2022 | 34.85 | 0 | +0.40(+1.16%) | |||
Nov 10, 2022 | 34.45 | 34.45 | 34.45 | 34.45 | 113 | -0.00(-0.00%) |
Nov 07, 2022 | 34.45 | 0 | -1.72(-4.75%) | |||
Oct 21, 2022 | 36.17 | 0 | -0.02(-0.06%) | |||
Oct 20, 2022 | 36.19 | 36.19 | 36.19 | 36.19 | 130 | +0.19(+0.53%) |
Oct 18, 2022 | 36.00 | 50 | -1.45(-3.87%) | |||
Oct 13, 2022 | 37.45 | 45 | -1.21(-3.13%) | |||
Oct 12, 2022 | 37.01 | 38.66 | 37.01 | 38.66 | 15,215 | +4.08(+11.80%) |
Oct 11, 2022 | 34.58 | 34.58 | 34.57 | 34.58 | 300 | -0.16(-0.47%) |
Oct 05, 2022 | 34.74 | 45 | -0.61(-1.71%) | |||
Sep 19, 2022 | 35.35 | 13 | +0.40(+1.14%) | |||
Sep 13, 2022 | 34.95 | 13 | -0.47(-1.33%) | |||
Sep 12, 2022 | 35.42 | 35.42 | 35.42 | 35.42 | 3,100 | +1.12(+3.27%) |
Sep 08, 2022 | 34.30 | 2 | -1.64(-4.56%) | |||
Sep 01, 2022 | 35.94 | 1,911 | -2.43(-6.33%) | |||
Aug 29, 2022 | 38.37 | 1 | +0.37(+0.97%) | |||
Aug 26, 2022 | 38.15 | 38.15 | 38.00 | 38.00 | 321 | +0.98(+2.65%) |
Aug 25, 2022 | 37.02 | 37.02 | 37.02 | 37.02 | 693 | -0.98(-2.58%) |
Aug 22, 2022 | 38.00 | 0 | -0.20(-0.52%) | |||
Aug 11, 2022 | 38.20 | 0 | -0.23(-0.60%) | |||
Aug 10, 2022 | 39.20 | 39.20 | 38.43 | 38.43 | 2,133 | -1.75(-4.36%) |
Aug 03, 2022 | 40.18 | 12 | +0.63(+1.59%) | |||
Aug 02, 2022 | 39.55 | 39.55 | 39.55 | 39.55 | 1,000 | -0.26(-0.65%) |
Aug 01, 2022 | 40.29 | 40.78 | 39.81 | 39.81 | 3,120 | -0.44(-1.09%) |
Jul 29, 2022 | 40.15 | 40.25 | 40.15 | 40.25 | 329 | +0.60(+1.51%) |
Jul 22, 2022 | 39.65 | 0 | +0.65(+1.67%) | |||
Jul 18, 2022 | 39.00 | 0 | -0.87(-2.18%) | |||
Jul 11, 2022 | 39.87 | 50 | -0.08(-0.20%) | |||
Jul 01, 2022 | 39.95 | 0 | -2.19(-5.20%) | |||
Jun 28, 2022 | 42.14 | 33 | -0.45(-1.06%) | |||
Jun 24, 2022 | 42.59 | 0 | +1.54(+3.75%) | |||
Jun 14, 2022 | 41.05 | 1 | -0.05(-0.12%) | |||
Jun 13, 2022 | 41.10 | 41.10 | 41.10 | 41.10 | 568 | -1.17(-2.77%) |
Jun 09, 2022 | 42.27 | 0 | -1.44(-3.29%) | |||
Jun 06, 2022 | 43.71 | 1 | -2.24(-4.87%) | |||
Jun 02, 2022 | 45.95 | 1 | +0.41(+0.89%) | |||
Jun 01, 2022 | 45.54 | 45.54 | 45.54 | 45.54 | 239 | +1.04(+2.35%) |
May 31, 2022 | 44.88 | 44.88 | 44.50 | 44.50 | 1,283 | -1.00(-2.20%) |
May 27, 2022 | 45.50 | 45.50 | 45.50 | 45.50 | 253 | +0.23(+0.51%) |
May 25, 2022 | 45.27 | 6 | +2.27(+5.28%) | |||
May 19, 2022 | 43.00 | 0 | +0.39(+0.92%) | |||
May 18, 2022 | 42.92 | 42.92 | 42.61 | 42.61 | 2,004 | -0.27(-0.63%) |
May 02, 2022 | 42.88 | 100 | +0.97(+2.31%) | |||
Apr 28, 2022 | 41.91 | 1 | -0.54(-1.27%) | |||
Apr 27, 2022 | 42.44 | 42.45 | 42.44 | 42.45 | 2,713 | +1.51(+3.69%) |
Apr 26, 2022 | 40.94 | 40.94 | 40.94 | 40.94 | 335 | -1.06(-2.52%) |
Apr 25, 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 301 | +1.20(+2.94%) |
Apr 21, 2022 | 40.80 | 15 | +0.64(+1.59%) | |||
Apr 19, 2022 | 40.16 | 50 | -0.19(-0.47%) | |||
Apr 18, 2022 | 39.98 | 40.35 | 39.93 | 40.35 | 1,672 | +0.42(+1.05%) |
Apr 14, 2022 | 39.93 | 39.93 | 39.93 | 39.93 | 256 | -0.07(-0.18%) |
Apr 12, 2022 | 40.00 | 56 | +0.00(+0.00%) | |||
Apr 11, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | -0.99(-2.42%) |
Apr 07, 2022 | 40.99 | 1 | +1.29(+3.25%) | |||
Apr 06, 2022 | 40.15 | 40.15 | 39.70 | 39.70 | 661 | -0.75(-1.85%) |
Apr 05, 2022 | 40.45 | 40.45 | 40.45 | 40.45 | 144 | -0.33(-0.81%) |
Apr 04, 2022 | 40.09 | 40.78 | 40.09 | 40.78 | 1,052 | +0.33(+0.82%) |
Apr 01, 2022 | 40.50 | 40.66 | 40.45 | 40.45 | 939 | +1.52(+3.90%) |
Mar 29, 2022 | 38.93 | 704 | +0.58(+1.51%) | |||
Mar 28, 2022 | 38.35 | 38.35 | 38.35 | 38.35 | 301 | -0.99(-2.52%) |
Mar 25, 2022 | 38.91 | 39.34 | 38.91 | 39.34 | 650 | -0.67(-1.67%) |
Mar 24, 2022 | 39.62 | 42.75 | 39.61 | 40.01 | 29,417 | +0.41(+1.04%) |
Mar 23, 2022 | 39.60 | 39.60 | 39.60 | 39.60 | 102 | +0.43(+1.10%) |
Mar 22, 2022 | 39.20 | 39.20 | 39.17 | 39.17 | 213 | -0.15(-0.38%) |
Mar 21, 2022 | 39.32 | 39.32 | 39.32 | 39.32 | 172 | +0.41(+1.05%) |
Mar 18, 2022 | 38.91 | 38.91 | 38.91 | 38.91 | 308 | +0.91(+2.39%) |
Mar 15, 2022 | 38.00 | 15 | -0.10(-0.26%) | |||
Mar 11, 2022 | 38.10 | 36 | +1.41(+3.84%) | |||
Mar 09, 2022 | 36.69 | 1,540 | +1.82(+5.22%) | |||
Mar 08, 2022 | 34.87 | 36.05 | 34.87 | 34.87 | 2,241 | -1.85(-5.04%) |
Mar 07, 2022 | 36.58 | 37.05 | 36.58 | 36.72 | 3,890 | -1.28(-3.37%) |
Mar 04, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 610 | -0.45(-1.18%) |
Mar 03, 2022 | 38.45 | 38.45 | 38.45 | 38.45 | 170 | -1.60(-3.99%) |
Mar 01, 2022 | 40.05 | 5 | +0.33(+0.83%) | |||
Feb 25, 2022 | 39.72 | 72 | +0.92(+2.37%) | |||
Feb 24, 2022 | 38.80 | 38.80 | 38.80 | 38.80 | 610 | -1.31(-3.27%) |
Feb 23, 2022 | 40.11 | 40.11 | 40.11 | 40.11 | 1,001 | +0.32(+0.80%) |
Feb 17, 2022 | 39.79 | 41 | +0.94(+2.42%) | |||
Feb 16, 2022 | 38.85 | 38.85 | 38.85 | 38.85 | 1,000 | +0.28(+0.72%) |
Feb 15, 2022 | 39.00 | 39.00 | 38.57 | 38.57 | 890 | -0.36(-0.92%) |
Feb 11, 2022 | 38.93 | 30 | -0.49(-1.25%) | |||
Feb 10, 2022 | 38.93 | 39.42 | 38.93 | 39.42 | 865 | -0.07(-0.17%) |
Feb 09, 2022 | 39.53 | 39.53 | 39.49 | 39.49 | 451 | -2.01(-4.84%) |
Feb 08, 2022 | 41.81 | 41.81 | 41.50 | 41.50 | 450 | -0.50(-1.19%) |
Feb 07, 2022 | 42.99 | 42.99 | 41.45 | 42.00 | 2,109 | +0.50(+1.20%) |
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.
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.