Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 29.15 | 0 | -0.18(-0.61%) | |||
Apr 27, 2022 | 29.12 | 29.33 | 29.12 | 29.33 | 8,447 | +0.31(+1.07%) |
Apr 26, 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 4,716 | -0.91(-3.04%) |
Apr 25, 2022 | 29.93 | 30.06 | 29.93 | 29.93 | 2,173 | -0.67(-2.17%) |
Apr 22, 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 11,271 | -0.09(-0.31%) |
Apr 19, 2022 | 30.69 | 0 | -0.18(-0.60%) | |||
Apr 07, 2022 | 30.87 | 0 | -0.48(-1.53%) | |||
Apr 05, 2022 | 31.36 | 3,214 | -0.22(-0.70%) | |||
Apr 04, 2022 | 31.58 | 31.58 | 31.58 | 31.58 | 1,647 | -0.02(-0.08%) |
Apr 01, 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 2,588 | +0.21(+0.67%) |
Mar 31, 2022 | 31.63 | 31.63 | 31.39 | 31.39 | 10,551 | -0.47(-1.47%) |
Mar 30, 2022 | 31.86 | 31.86 | 31.86 | 31.86 | 2,789 | -0.00(-0.01%) |
Mar 29, 2022 | 31.86 | 31.86 | 31.86 | 31.86 | 1,481 | +0.86(+2.76%) |
Mar 25, 2022 | 31.01 | 0 | -0.11(-0.35%) | |||
Mar 24, 2022 | 31.12 | 31.12 | 31.12 | 31.12 | 3,231 | -0.20(-0.64%) |
Mar 22, 2022 | 31.32 | 3,211 | +0.32(+1.02%) | |||
Mar 21, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 866 | +0.65(+2.14%) |
Mar 16, 2022 | 30.35 | 1,616 | +1.04(+3.55%) | |||
Mar 10, 2022 | 29.31 | 1,117 | +1.36(+4.87%) | |||
Mar 08, 2022 | 27.95 | 203,000 | -0.29(-1.03%) | |||
Mar 07, 2022 | 28.44 | 28.44 | 28.24 | 28.24 | 25,387 | -0.41(-1.43%) |
Mar 04, 2022 | 28.85 | 28.90 | 28.65 | 28.65 | 7,297 | -1.51(-4.99%) |
Mar 03, 2022 | 30.34 | 30.34 | 30.16 | 30.16 | 1,964 | -0.79(-2.57%) |
Mar 02, 2022 | 30.66 | 30.95 | 30.66 | 30.95 | 2,742 | +0.29(+0.94%) |
Mar 01, 2022 | 30.95 | 30.95 | 30.66 | 30.66 | 26,317 | -0.74(-2.36%) |
Feb 28, 2022 | 31.45 | 31.60 | 31.40 | 31.40 | 2,862 | +1.02(+3.36%) |
Feb 24, 2022 | 30.38 | 0 | -1.45(-4.54%) | |||
Feb 23, 2022 | 32.01 | 32.01 | 31.83 | 31.83 | 816 | -0.07(-0.23%) |
Feb 18, 2022 | 31.90 | 997 | -0.68(-2.08%) | |||
Feb 17, 2022 | 32.58 | 32.58 | 32.58 | 32.58 | 614 | -0.09(-0.27%) |
Feb 15, 2022 | 32.66 | 25 | -0.24(-0.72%) | |||
Feb 11, 2022 | 32.90 | 4,218 | -0.79(-2.35%) | |||
Feb 10, 2022 | 33.57 | 33.69 | 33.57 | 33.69 | 2,232 | +0.04(+0.12%) |
Feb 09, 2022 | 33.59 | 33.65 | 33.59 | 33.65 | 1,276 | +0.76(+2.31%) |
Feb 08, 2022 | 32.89 | 32.89 | 32.85 | 32.89 | 204,022 | -0.09(-0.29%) |
Feb 07, 2022 | 32.99 | 32.99 | 32.99 | 32.99 | 7,119 | +0.22(+0.66%) |
Feb 04, 2022 | 32.80 | 32.80 | 32.77 | 32.77 | 1,687 | -0.23(-0.69%) |
Feb 03, 2022 | 33.00 | 33.00 | 33.00 | 2,746 | -0.70(-2.08%) | |
Feb 02, 2022 | 33.38 | 33.70 | 33.38 | 33.70 | 1,728 | +0.65(+1.96%) |
Feb 01, 2022 | 33.15 | 33.15 | 33.01 | 33.05 | 14,533 | +0.25(+0.77%) |
Jan 31, 2022 | 32.59 | 32.80 | 32.59 | 32.80 | 2,881 | +0.68(+2.12%) |
Jan 28, 2022 | 32.06 | 32.12 | 32.06 | 32.12 | 37,944 | -0.28(-0.86%) |
Jan 27, 2022 | 32.60 | 32.60 | 32.40 | 32.40 | 8,181 | -0.35(-1.07%) |
Jan 26, 2022 | 32.75 | 32.75 | 32.75 | 32.75 | 100 | +0.77(+2.39%) |
Jan 25, 2022 | 31.82 | 31.98 | 31.78 | 31.98 | 6,745 | -1.18(-3.55%) |
Jan 21, 2022 | 33.16 | 0 | -0.57(-1.69%) | |||
Jan 20, 2022 | 33.73 | 33.73 | 33.73 | 33.73 | 467 | +0.07(+0.21%) |
Jan 18, 2022 | 33.66 | 888 | -0.31(-0.90%) | |||
Jan 14, 2022 | 33.97 | 0 | -0.31(-0.89%) | |||
Jan 13, 2022 | 34.34 | 34.34 | 34.27 | 34.27 | 58,468 | +0.53(+1.56%) |
Jan 11, 2022 | 33.75 | 0 | +0.26(+0.76%) | |||
Jan 10, 2022 | 33.49 | 33.49 | 33.49 | 33.49 | 23,825 | -0.84(-2.44%) |
Jan 07, 2022 | 34.20 | 34.33 | 34.20 | 34.33 | 2,973 | +0.45(+1.34%) |
Jan 06, 2022 | 33.98 | 33.98 | 33.88 | 33.88 | 21,990 | -0.61(-1.76%) |
Jan 05, 2022 | 34.47 | 34.48 | 34.47 | 34.48 | 3,988 | +0.13(+0.39%) |
Jan 03, 2022 | 34.35 | 34.35 | 34.35 | 0 | +0.17(+0.50%) | |
Dec 30, 2021 | 34.18 | 34.18 | 34.18 | 882 | +0.09(+0.28%) | |
Dec 29, 2021 | 34.10 | 34.10 | 34.09 | 34.09 | 18,408 | +0.19(+0.55%) |
Dec 28, 2021 | 33.85 | 33.90 | 33.85 | 33.90 | 29,250 | +0.05(+0.15%) |
Dec 23, 2021 | 33.85 | 33.85 | 33.85 | 0 | +0.78(+2.37%) | |
Dec 22, 2021 | 33.07 | 33.07 | 33.07 | 33.07 | 3,024 | -0.10(-0.31%) |
Dec 21, 2021 | 32.87 | 33.17 | 32.87 | 33.17 | 21,293 | +0.70(+2.14%) |
Dec 20, 2021 | 32.51 | 32.51 | 32.47 | 32.47 | 38,855 | -0.13(-0.41%) |
Dec 15, 2021 | 32.61 | 32.61 | 32.61 | 302 | +0.05(+0.16%) | |
Dec 14, 2021 | 32.56 | 32.56 | 32.56 | 32.56 | 8,037 | -0.33(-1.00%) |
Dec 13, 2021 | 32.96 | 32.96 | 32.88 | 32.88 | 77,916 | -0.17(-0.52%) |
Dec 09, 2021 | 33.06 | 33.06 | 33.06 | 605 | -0.20(-0.62%) | |
Dec 08, 2021 | 33.26 | 33.26 | 33.26 | 33.26 | 93,466 | +0.82(+2.51%) |
Dec 06, 2021 | 32.45 | 32.45 | 32.45 | 0 | +0.42(+1.31%) | |
Dec 03, 2021 | 32.03 | 32.03 | 32.03 | 32.03 | 312 | -0.82(-2.51%) |
Dec 01, 2021 | 32.85 | 32.85 | 32.85 | 25 | +0.85(+2.66%) | |
Nov 30, 2021 | 32.00 | 32.43 | 32.43 | 32.00 | 5,482 | -0.26(-0.81%) |
Nov 26, 2021 | 32.26 | 32.26 | 32.26 | 0 | -0.87(-2.62%) | |
Nov 23, 2021 | 33.13 | 33.13 | 33.13 | 0 | -0.46(-1.37%) | |
Nov 22, 2021 | 33.59 | 33.59 | 33.59 | 33.59 | 1,402 | -0.31(-0.92%) |
Nov 18, 2021 | 33.90 | 33.90 | 33.90 | 0 | -0.08(-0.22%) | |
Nov 17, 2021 | 33.96 | 33.97 | 33.96 | 33.97 | 151,862 | -0.03(-0.10%) |
Nov 16, 2021 | 34.01 | 34.01 | 34.01 | 34.01 | 1,401 | -0.06(-0.18%) |
Nov 12, 2021 | 34.06 | 34.06 | 34.06 | 0 | +0.00(+0.01%) | |
Nov 11, 2021 | 34.06 | 34.06 | 34.06 | 34.06 | 43,524 | -0.32(-0.92%) |
Nov 09, 2021 | 34.38 | 34.38 | 34.38 | 34.38 | 16,957 | -0.17(-0.49%) |
Nov 08, 2021 | 34.55 | 34.55 | 34.55 | 34.55 | 14,405 | +0.74(+2.19%) |
Oct 29, 2021 | 33.81 | 33.81 | 33.81 | 0 | -0.17(-0.50%) | |
Oct 26, 2021 | 34.00 | 34.00 | 33.98 | 33.98 | 4,090 | +0.26(+0.77%) |
Oct 20, 2021 | 33.72 | 33.72 | 33.72 | 0 | +0.39(+1.16%) | |
Oct 18, 2021 | 33.33 | 33.33 | 33.33 | 0 | +0.88(+2.73%) | |
Oct 12, 2021 | 32.45 | 32.45 | 32.45 | 0 | -0.15(-0.45%) | |
Oct 08, 2021 | 32.59 | 32.59 | 32.59 | 0 | +0.52(+1.61%) | |
Oct 06, 2021 | 32.08 | 32.08 | 32.08 | 0 | -0.22(-0.68%) | |
Oct 04, 2021 | 32.30 | 32.30 | 32.30 | 0 | -0.09(-0.28%) | |
Sep 30, 2021 | 32.39 | 32.39 | 32.39 | 0 | -0.10(-0.30%) | |
Sep 29, 2021 | 32.48 | 32.48 | 32.48 | 32.48 | 413 | -0.81(-2.42%) |
Sep 24, 2021 | 33.29 | 33.29 | 33.29 | 0 | -0.34(-1.02%) | |
Sep 23, 2021 | 33.63 | 33.63 | 33.63 | 33.63 | 11,291 | +1.09(+3.36%) |
Sep 20, 2021 | 32.54 | 32.54 | 32.54 | 90 | -0.41(-1.24%) | |
Sep 17, 2021 | 33.26 | 33.26 | 32.95 | 32.95 | 3,160 | -0.62(-1.85%) |
Sep 15, 2021 | 33.57 | 33.57 | 33.57 | 0 | -0.29(-0.86%) | |
Sep 10, 2021 | 33.86 | 33.86 | 33.86 | 75 | -0.36(-1.04%) | |
Sep 07, 2021 | 34.22 | 34.22 | 34.22 | 0 | -0.05(-0.15%) | |
Sep 03, 2021 | 34.27 | 34.27 | 34.27 | 34.27 | 215 | +0.02(+0.05%) |
Sep 01, 2021 | 34.25 | 34.25 | 34.25 | 0 | +0.21(+0.60%) | |
Aug 31, 2021 | 34.05 | 34.05 | 34.05 | 34.05 | 120 | -0.06(-0.18%) |
Aug 30, 2021 | 34.11 | 34.11 | 34.11 | 34.11 | 115 | +0.17(+0.50%) |
Aug 24, 2021 | 33.94 | 33.94 | 33.94 | 0 | +0.22(+0.65%) | |
Aug 23, 2021 | 33.72 | 33.72 | 33.72 | 33.72 | 2,348 | +0.21(+0.62%) |
Aug 20, 2021 | 33.55 | 33.55 | 33.51 | 33.51 | 6,655 | -0.46(-1.36%) |
Aug 18, 2021 | 33.98 | 33.98 | 33.98 | 0 | -0.12(-0.34%) | |
Aug 16, 2021 | 34.09 | 34.09 | 34.09 | 0 | -0.25(-0.73%) | |
Aug 13, 2021 | 34.34 | 34.34 | 34.34 | 34.34 | 200 | +0.29(+0.85%) |
Aug 06, 2021 | 34.05 | 34.05 | 34.05 | 4,013 | -0.17(-0.50%) | |
Aug 04, 2021 | 34.22 | 34.22 | 34.22 | 0 | +0.69(+2.04%) | |
Jul 28, 2021 | 33.54 | 33.54 | 33.54 | 0 | -0.01(-0.04%) | |
Jul 27, 2021 | 33.55 | 33.55 | 33.55 | 33.55 | 842 | +0.30(+0.90%) |
Jul 22, 2021 | 33.25 | 33.25 | 33.25 | 0 | +0.76(+2.35%) | |
Jul 20, 2021 | 32.49 | 32.49 | 32.49 | 0 | -0.36(-1.11%) | |
Jul 19, 2021 | 32.85 | 32.85 | 32.85 | 32.85 | 302 | -0.38(-1.13%) |
Jul 15, 2021 | 33.23 | 33.23 | 33.23 | 0 | -0.44(-1.32%) | |
Jul 12, 2021 | 33.67 | 33.67 | 33.67 | 1,767 | +0.17(+0.51%) | |
Jul 07, 2021 | 33.50 | 33.50 | 33.50 | 7 | +0.24(+0.73%) | |
Jul 02, 2021 | 33.26 | 33.26 | 33.26 | 0 | +0.06(+0.19%) | |
Jun 30, 2021 | 33.20 | 33.20 | 33.20 | 0 | -0.32(-0.95%) | |
Jun 29, 2021 | 33.52 | 33.52 | 33.52 | 33.52 | 445 | +0.04(+0.10%) |
Jun 28, 2021 | 33.48 | 33.48 | 33.48 | 33.48 | 428 | +0.06(+0.19%) |
Jun 23, 2021 | 33.41 | 33.41 | 33.41 | 0 | -0.02(-0.05%) | |
Jun 21, 2021 | 33.43 | 33.43 | 33.43 | 0 | +0.28(+0.85%) | |
Jun 18, 2021 | 33.16 | 33.16 | 33.15 | 33.15 | 6,262 | -0.69(-2.04%) |
Jun 17, 2021 | 33.84 | 33.84 | 33.78 | 33.84 | 6,828 | -0.51(-1.49%) |
Jun 16, 2021 | 34.35 | 34.35 | 34.35 | 34.35 | 152,812 | +0.04(+0.10%) |
Jun 15, 2021 | 34.31 | 34.32 | 34.31 | 34.32 | 9,264 | +0.12(+0.34%) |
Jun 08, 2021 | 34.20 | 34.20 | 34.20 | 0 | +0.20(+0.59%) | |
Jun 04, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.37(+1.09%) | |
Jun 03, 2021 | 33.63 | 33.63 | 33.63 | 33.63 | 28,848 | -0.32(-0.93%) |
Jun 01, 2021 | 33.95 | 33.95 | 33.95 | 0 | +0.10(+0.30%) | |
May 28, 2021 | 33.56 | 33.85 | 33.56 | 33.85 | 6,705 | +0.31(+0.92%) |
May 27, 2021 | 33.54 | 33.54 | 33.54 | 33.54 | 1,696 | +0.14(+0.42%) |
May 25, 2021 | 33.40 | 33.40 | 33.40 | 0 | -0.11(-0.34%) | |
May 24, 2021 | 33.51 | 33.51 | 33.51 | 33.51 | 5,220 | +0.53(+1.62%) |
May 19, 2021 | 32.98 | 32.98 | 32.98 | 0 | +0.51(+1.57%) | |
May 13, 2021 | 32.47 | 32.47 | 32.47 | 62 | -0.45(-1.36%) | |
May 11, 2021 | 32.92 | 32.92 | 32.92 | 0 | +0.92(+2.86%) |
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.