Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.40 | 38.44 | 38.40 | 38.44 | 804 | -0.86(-2.19%) |
May 27, 2022 | 39.26 | 39.30 | 39.26 | 39.30 | 1,157 | +0.66(+1.72%) |
May 19, 2022 | 38.63 | 0 | +0.73(+1.94%) | |||
May 18, 2022 | 37.66 | 37.90 | 37.66 | 37.90 | 789 | +2.40(+6.76%) |
May 13, 2022 | 35.50 | 155 | +0.66(+1.88%) | |||
May 12, 2022 | 34.10 | 34.84 | 34.10 | 34.84 | 1,510 | +1.52(+4.58%) |
May 11, 2022 | 33.22 | 33.32 | 33.22 | 33.32 | 1,045 | -0.02(-0.06%) |
May 10, 2022 | 33.34 | 33.34 | 33.34 | 33.34 | 290 | -2.02(-5.71%) |
May 09, 2022 | 35.36 | 35.83 | 35.36 | 35.36 | 342 | +0.63(+1.81%) |
May 06, 2022 | 34.76 | 34.76 | 34.73 | 34.73 | 1,525 | +1.04(+3.09%) |
May 05, 2022 | 33.69 | 33.69 | 33.69 | 33.69 | 151 | -1.01(-2.91%) |
May 04, 2022 | 34.70 | 34.70 | 34.61 | 34.70 | 628 | +0.79(+2.33%) |
Apr 29, 2022 | 33.91 | 123 | +0.36(+1.09%) | |||
Apr 28, 2022 | 33.55 | 33.55 | 33.55 | 33.55 | 101 | -0.85(-2.49%) |
Apr 27, 2022 | 34.41 | 34.75 | 34.40 | 34.40 | 2,978 | +1.09(+3.27%) |
Apr 26, 2022 | 33.37 | 34.24 | 33.31 | 33.31 | 505 | -1.51(-4.34%) |
Apr 21, 2022 | 34.82 | 20 | +0.36(+1.04%) | |||
Apr 20, 2022 | 34.46 | 34.46 | 34.46 | 34.46 | 145 | +0.23(+0.69%) |
Apr 18, 2022 | 34.23 | 80 | -0.27(-0.80%) | |||
Apr 14, 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 393 | +0.69(+2.03%) |
Apr 13, 2022 | 33.47 | 33.81 | 33.35 | 33.81 | 895 | +1.25(+3.85%) |
Apr 11, 2022 | 32.56 | 1,895 | +0.12(+0.37%) | |||
Apr 04, 2022 | 32.44 | 90 | -1.17(-3.48%) | |||
Apr 01, 2022 | 33.61 | 33.61 | 33.61 | 33.61 | 138 | -0.44(-1.29%) |
Mar 29, 2022 | 34.05 | 610 | +1.17(+3.56%) | |||
Mar 25, 2022 | 32.88 | 21 | +0.38(+1.17%) | |||
Mar 24, 2022 | 32.00 | 32.50 | 32.00 | 32.50 | 719 | +0.68(+2.14%) |
Mar 23, 2022 | 31.82 | 31.82 | 31.82 | 31.82 | 541 | +0.82(+2.65%) |
Mar 22, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 686 | +0.00(+0.00%) |
Mar 18, 2022 | 31.00 | 75 | +0.08(+0.26%) | |||
Mar 14, 2022 | 30.92 | 0 | +1.80(+6.18%) | |||
Mar 09, 2022 | 29.12 | 80 | -2.23(-7.11%) | |||
Mar 07, 2022 | 31.35 | 107 | +0.01(+0.03%) | |||
Mar 04, 2022 | 31.09 | 31.34 | 31.09 | 31.34 | 8,588 | +0.59(+1.92%) |
Mar 03, 2022 | 30.48 | 30.75 | 30.36 | 30.75 | 1,386 | +0.31(+1.02%) |
Mar 02, 2022 | 30.44 | 30.44 | 30.44 | 30.44 | 1,510 | -0.56(-1.81%) |
Mar 01, 2022 | 29.99 | 31.00 | 29.99 | 31.00 | 3,330 | +2.00(+6.90%) |
Feb 28, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 661 | +0.30(+1.05%) |
Feb 25, 2022 | 28.70 | 28.70 | 28.60 | 28.70 | 1,456 | +0.64(+2.28%) |
Feb 24, 2022 | 28.06 | 28.06 | 28.06 | 28.06 | 5,118 | -0.75(-2.61%) |
Feb 17, 2022 | 28.81 | 84 | +0.24(+0.83%) | |||
Feb 14, 2022 | 28.57 | 0 | +0.72(+2.60%) | |||
Feb 11, 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 293 | -0.01(-0.03%) |
Feb 10, 2022 | 27.86 | 27.86 | 27.86 | 27.86 | 105 | -0.51(-1.79%) |
Feb 09, 2022 | 28.36 | 28.36 | 28.36 | 28.36 | 180 | +0.36(+1.30%) |
Feb 08, 2022 | 27.43 | 28.00 | 27.43 | 28.00 | 598 | +2.32(+9.01%) |
Feb 04, 2022 | 25.68 | 0 | -1.14(-4.24%) | |||
Jan 31, 2022 | 26.82 | 50 | +0.26(+0.99%) | |||
Jan 27, 2022 | 26.56 | 33 | -0.17(-0.62%) | |||
Jan 24, 2022 | 26.73 | 1 | -0.51(-1.89%) | |||
Jan 18, 2022 | 27.24 | 6 | -0.50(-1.80%) | |||
Jan 14, 2022 | 27.74 | 0 | +0.34(+1.24%) | |||
Jan 12, 2022 | 27.40 | 169 | +1.40(+5.38%) | |||
Jan 11, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 277 | +2.30(+9.68%) |
Jan 04, 2022 | 23.70 | 23.70 | 23.70 | 56 | +0.70(+3.07%) | |
Jan 03, 2022 | 23.28 | 23.28 | 23.00 | 23.00 | 3,639 | -0.04(-0.18%) |
Dec 31, 2021 | 22.91 | 23.04 | 22.91 | 23.04 | 2,761 | -0.18(-0.77%) |
Dec 30, 2021 | 23.22 | 23.22 | 23.22 | 23.22 | 202 | -0.06(-0.26%) |
Dec 29, 2021 | 23.28 | 23.28 | 23.28 | 23.28 | 187 | +0.64(+2.83%) |
Dec 28, 2021 | 22.64 | 22.64 | 22.64 | 22.64 | 522 | -0.77(-3.27%) |
Dec 23, 2021 | 23.41 | 23.41 | 23.41 | 34 | +1.03(+4.58%) | |
Dec 22, 2021 | 22.38 | 22.38 | 22.38 | 22.38 | 100 | -0.62(-2.70%) |
Dec 21, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 900 | -0.27(-1.16%) |
Dec 17, 2021 | 23.27 | 23.27 | 23.27 | 25 | +0.48(+2.11%) | |
Dec 16, 2021 | 23.25 | 23.25 | 22.79 | 22.79 | 1,893 | -0.16(-0.70%) |
Dec 15, 2021 | 22.95 | 22.95 | 22.95 | 22.95 | 980 | +0.30(+1.32%) |
Dec 14, 2021 | 22.97 | 22.97 | 22.65 | 22.65 | 2,500 | -0.10(-0.44%) |
Dec 13, 2021 | 22.79 | 22.79 | 22.75 | 22.75 | 6,011 | -0.57(-2.44%) |
Dec 10, 2021 | 23.32 | 23.32 | 23.32 | 23.32 | 129 | -0.23(-0.98%) |
Dec 09, 2021 | 23.55 | 23.55 | 23.55 | 23.55 | 434 | +0.93(+4.11%) |
Dec 06, 2021 | 22.62 | 22.62 | 22.62 | 0 | -0.01(-0.04%) | |
Dec 02, 2021 | 22.63 | 22.63 | 22.63 | 132 | -0.17(-0.75%) | |
Nov 30, 2021 | 22.80 | 22.80 | 22.80 | 0 | +0.08(+0.33%) | |
Nov 29, 2021 | 22.72 | 23.95 | 22.72 | 22.72 | 803 | -1.63(-6.70%) |
Nov 26, 2021 | 24.36 | 24.36 | 24.36 | 24.36 | 219 | -0.49(-1.98%) |
Nov 24, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 530 | +0.08(+0.32%) |
Nov 22, 2021 | 24.77 | 24.77 | 24.77 | 59 | +0.34(+1.39%) | |
Nov 19, 2021 | 24.43 | 24.43 | 24.43 | 24.43 | 422 | -0.41(-1.65%) |
Nov 18, 2021 | 24.17 | 24.84 | 24.84 | 24.84 | 14,725 | +0.09(+0.36%) |
Nov 16, 2021 | 24.75 | 24.75 | 24.75 | 76 | -0.32(-1.28%) | |
Nov 15, 2021 | 25.00 | 25.07 | 25.00 | 25.07 | 814 | +0.39(+1.56%) |
Nov 11, 2021 | 24.68 | 24.68 | 24.68 | 0 | -0.81(-3.18%) | |
Nov 09, 2021 | 25.50 | 25.50 | 25.50 | 25.50 | 2,533 | +0.28(+1.09%) |
Nov 03, 2021 | 25.22 | 25.22 | 25.22 | 75 | -1.03(-3.92%) | |
Nov 02, 2021 | 26.25 | 26.25 | 26.25 | 26.25 | 1,241 | +0.83(+3.27%) |
Nov 01, 2021 | 25.42 | 25.42 | 25.42 | 25.42 | 582 | -0.33(-1.28%) |
Oct 29, 2021 | 25.75 | 25.75 | 25.75 | 25.75 | 734 | -0.61(-2.31%) |
Oct 28, 2021 | 26.36 | 26.36 | 26.36 | 26.36 | 132 | -0.19(-0.72%) |
Oct 26, 2021 | 26.52 | 26.55 | 26.50 | 26.55 | 2,593 | +0.03(+0.11%) |
Oct 25, 2021 | 26.95 | 26.95 | 26.52 | 26.52 | 2,128 | +0.34(+1.30%) |
Oct 22, 2021 | 26.35 | 26.59 | 26.18 | 26.18 | 1,754 | -0.77(-2.86%) |
Oct 20, 2021 | 26.95 | 26.95 | 26.95 | 18 | +0.05(+0.20%) | |
Oct 15, 2021 | 26.89 | 26.89 | 26.89 | 0 | +0.52(+1.95%) | |
Oct 14, 2021 | 26.38 | 26.38 | 26.38 | 26.38 | 243 | -0.21(-0.79%) |
Oct 08, 2021 | 26.59 | 26.59 | 26.59 | 10 | +0.00(+0.00%) | |
Oct 01, 2021 | 26.59 | 26.59 | 26.59 | 2 | -1.06(-3.83%) | |
Sep 30, 2021 | 27.65 | 27.65 | 27.65 | 27.65 | 222 | +0.31(+1.13%) |
Sep 28, 2021 | 27.34 | 27.34 | 27.34 | 3 | -0.04(-0.15%) | |
Sep 24, 2021 | 27.38 | 27.38 | 27.38 | 95 | +0.00(+0.02%) | |
Sep 22, 2021 | 27.38 | 27.38 | 27.38 | 1 | -0.07(-0.24%) | |
Sep 20, 2021 | 27.44 | 27.44 | 27.44 | 0 | +0.30(+1.11%) | |
Sep 17, 2021 | 27.34 | 27.34 | 27.14 | 27.14 | 285 | +0.00(+0.00%) |
Sep 16, 2021 | 27.14 | 27.14 | 27.14 | 27.14 | 135 | -0.86(-3.05%) |
Sep 15, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 115 | +0.01(+0.02%) |
Sep 14, 2021 | 27.99 | 27.99 | 27.99 | 27.99 | 370 | -0.01(-0.04%) |
Sep 13, 2021 | 27.47 | 28.00 | 27.47 | 28.00 | 472 | +2.00(+7.69%) |
Sep 02, 2021 | 26.00 | 26.00 | 26.00 | 0 | -1.11(-4.11%) | |
Aug 31, 2021 | 27.11 | 27.11 | 27.11 | 90 | +0.54(+2.05%) | |
Aug 24, 2021 | 26.57 | 26.57 | 26.57 | 0 | +1.06(+4.16%) | |
Aug 20, 2021 | 25.51 | 25.51 | 25.51 | 411 | -1.10(-4.13%) | |
Aug 19, 2021 | 26.61 | 26.61 | 26.61 | 26.61 | 478 | -0.05(-0.19%) |
Aug 18, 2021 | 26.66 | 26.66 | 26.66 | 26.66 | 693 | -0.44(-1.62%) |
Aug 17, 2021 | 27.00 | 27.10 | 27.00 | 27.10 | 951 | +0.00(+0.00%) |
Aug 16, 2021 | 27.25 | 27.25 | 27.01 | 27.10 | 324 | -0.36(-1.33%) |
Aug 13, 2021 | 27.55 | 27.55 | 27.00 | 27.46 | 3,708 | -0.07(-0.25%) |
Aug 12, 2021 | 27.54 | 27.54 | 27.54 | 27.54 | 805 | +0.14(+0.49%) |
Aug 10, 2021 | 27.40 | 27.40 | 27.40 | 15 | -0.22(-0.80%) | |
Aug 09, 2021 | 27.62 | 27.62 | 27.62 | 27.62 | 283 | +0.00(+0.00%) |
Aug 06, 2021 | 27.62 | 27.62 | 27.62 | 27.62 | 7,075 | +0.27(+0.99%) |
Aug 04, 2021 | 27.35 | 27.35 | 27.35 | 22 | -0.95(-3.36%) | |
Jul 30, 2021 | 28.30 | 28.30 | 28.30 | 15 | -0.20(-0.70%) | |
Jul 28, 2021 | 28.50 | 28.50 | 28.50 | 97 | -0.44(-1.52%) | |
Jul 27, 2021 | 28.94 | 28.94 | 28.94 | 28.94 | 340 | +0.44(+1.54%) |
Jul 23, 2021 | 28.50 | 28.50 | 28.50 | 0 | +0.45(+1.62%) | |
Jul 22, 2021 | 28.05 | 28.05 | 28.05 | 28.05 | 100 | -0.25(-0.90%) |
Jul 21, 2021 | 28.24 | 28.34 | 28.24 | 28.30 | 1,093 | +0.02(+0.08%) |
Jul 20, 2021 | 28.28 | 28.50 | 28.28 | 28.28 | 531 | -0.72(-2.50%) |
Jul 15, 2021 | 29.00 | 29.00 | 29.00 | 107 | -0.39(-1.33%) | |
Jul 14, 2021 | 29.39 | 29.39 | 29.39 | 29.39 | 300 | +0.00(+0.00%) |
Jul 12, 2021 | 29.39 | 29.39 | 29.39 | 21 | +0.14(+0.48%) | |
Jul 07, 2021 | 29.25 | 29.25 | 29.25 | 3 | -0.25(-0.85%) | |
Jul 06, 2021 | 30.26 | 30.26 | 29.50 | 29.50 | 2,324 | -0.51(-1.70%) |
Jul 02, 2021 | 30.73 | 30.73 | 30.00 | 30.01 | 2,214 | +0.46(+1.54%) |
Jul 01, 2021 | 29.55 | 29.55 | 29.55 | 29.55 | 3,591 | -0.09(-0.32%) |
Jun 30, 2021 | 29.88 | 29.88 | 29.62 | 29.65 | 39,823 | -0.22(-0.74%) |
Jun 29, 2021 | 30.66 | 30.66 | 29.87 | 29.87 | 1,134 | -1.08(-3.49%) |
Jun 28, 2021 | 30.95 | 30.95 | 30.95 | 30.95 | 211 | +0.19(+0.61%) |
Jun 25, 2021 | 30.76 | 30.76 | 30.76 | 30.76 | 190 | +0.76(+2.54%) |
Jun 24, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 522 | +0.25(+0.84%) |
Jun 23, 2021 | 29.75 | 29.75 | 29.75 | 29.75 | 223 | -0.41(-1.38%) |
Jun 22, 2021 | 30.16 | 30.16 | 30.16 | 30.16 | 1,588 | +0.54(+1.84%) |
Jun 21, 2021 | 29.62 | 29.62 | 29.62 | 29.62 | 223 | -0.37(-1.23%) |
Jun 18, 2021 | 30.15 | 30.15 | 29.99 | 29.99 | 4,899 | -0.26(-0.86%) |
Jun 17, 2021 | 30.25 | 30.25 | 30.25 | 30.25 | 352 | +0.00(+0.00%) |
Jun 16, 2021 | 30.50 | 30.50 | 30.25 | 30.25 | 246 | -0.43(-1.39%) |
Jun 15, 2021 | 31.00 | 31.00 | 30.59 | 30.68 | 517 | -0.41(-1.33%) |
Jun 14, 2021 | 31.25 | 31.43 | 31.09 | 31.09 | 1,718 | -0.16(-0.51%) |
Jun 11, 2021 | 31.80 | 31.80 | 31.25 | 31.25 | 317 | -0.55(-1.73%) |
Jun 08, 2021 | 31.80 | 31.80 | 31.80 | 51 | -0.69(-2.12%) | |
Jun 07, 2021 | 32.49 | 32.49 | 31.89 | 32.49 | 1,711 | -0.22(-0.67%) |
Jun 04, 2021 | 32.39 | 32.73 | 32.39 | 32.71 | 453 | +1.23(+3.91%) |
Jun 03, 2021 | 32.13 | 32.13 | 31.28 | 31.48 | 4,021 | -0.02(-0.06%) |
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.