Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 04, 2022 | 41.50 | 41.50 | 41.50 | 41.50 | 1,033 | -0.62(-1.47%) |
Jan 31, 2022 | 42.12 | 480 | +1.08(+2.64%) | |||
Jan 26, 2022 | 41.03 | 0 | -1.37(-3.22%) | |||
Jan 21, 2022 | 42.40 | 1 | +0.61(+1.46%) | |||
Jan 20, 2022 | 41.79 | 41.79 | 41.79 | 41.79 | 178 | -0.57(-1.35%) |
Jan 12, 2022 | 42.36 | 0 | +1.26(+3.07%) | |||
Jan 10, 2022 | 41.10 | 41.10 | 41.10 | 31 | +0.10(+0.24%) | |
Jan 03, 2022 | 41.00 | 41.00 | 41.00 | 10 | +0.29(+0.71%) | |
Dec 29, 2021 | 40.71 | 40.71 | 40.71 | 0 | +1.46(+3.72%) | |
Dec 27, 2021 | 39.25 | 39.25 | 39.25 | 107 | -2.33(-5.61%) | |
Dec 22, 2021 | 41.58 | 41.58 | 41.58 | 0 | +1.28(+3.19%) | |
Dec 21, 2021 | 40.30 | 40.30 | 40.30 | 40.30 | 703 | -0.53(-1.30%) |
Dec 20, 2021 | 40.68 | 41.00 | 40.68 | 40.83 | 1,170 | +1.00(+2.51%) |
Dec 13, 2021 | 39.83 | 39.83 | 39.83 | 0 | -0.55(-1.36%) | |
Dec 10, 2021 | 40.38 | 40.38 | 40.38 | 40.38 | 506 | -0.66(-1.61%) |
Dec 07, 2021 | 41.04 | 41.04 | 41.04 | 0 | -0.76(-1.81%) | |
Dec 06, 2021 | 41.80 | 41.80 | 41.80 | 41.80 | 102 | -0.20(-0.49%) |
Dec 03, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 252 | +1.22(+2.99%) |
Dec 02, 2021 | 40.78 | 40.78 | 40.78 | 40.78 | 107 | +1.78(+4.56%) |
Nov 26, 2021 | 39.00 | 39.00 | 39.00 | 18 | -1.66(-4.08%) | |
Nov 24, 2021 | 40.66 | 40.66 | 40.66 | 40.66 | 1,235 | +0.63(+1.57%) |
Nov 23, 2021 | 40.03 | 40.03 | 40.03 | 40.03 | 100 | -1.44(-3.47%) |
Nov 22, 2021 | 42.03 | 42.04 | 41.47 | 41.47 | 2,418 | +0.02(+0.04%) |
Nov 19, 2021 | 41.34 | 42.10 | 40.84 | 41.45 | 10,351 | +0.17(+0.42%) |
Nov 18, 2021 | 39.84 | 41.28 | 41.28 | 41.28 | 300 | -0.20(-0.48%) |
Nov 17, 2021 | 41.26 | 42.48 | 41.26 | 41.48 | 1,890 | -1.69(-3.91%) |
Nov 16, 2021 | 43.35 | 43.35 | 42.89 | 43.17 | 11,435 | -0.13(-0.30%) |
Nov 15, 2021 | 44.42 | 44.42 | 42.93 | 43.30 | 2,570 | -1.35(-3.02%) |
Nov 12, 2021 | 44.00 | 44.65 | 43.82 | 44.65 | 27,405 | +1.55(+3.60%) |
Nov 09, 2021 | 44.35 | 44.35 | 43.08 | 43.10 | 702 | -2.35(-5.17%) |
Nov 08, 2021 | 45.45 | 45.45 | 45.45 | 45.45 | 600 | +0.21(+0.46%) |
Nov 05, 2021 | 45.32 | 45.32 | 45.24 | 45.24 | 400 | -0.58(-1.26%) |
Nov 04, 2021 | 46.25 | 46.25 | 45.64 | 45.82 | 5,981 | +2.15(+4.92%) |
Nov 03, 2021 | 43.67 | 43.67 | 43.67 | 43.67 | 333 | +0.66(+1.55%) |
Oct 29, 2021 | 43.01 | 43.01 | 43.01 | 0 | +1.46(+3.50%) | |
Oct 26, 2021 | 41.99 | 41.99 | 41.55 | 41.55 | 813 | +0.43(+1.05%) |
Oct 25, 2021 | 40.94 | 41.12 | 40.94 | 41.12 | 379 | -0.91(-2.17%) |
Oct 20, 2021 | 42.03 | 42.03 | 42.03 | 36 | -0.42(-0.99%) | |
Oct 18, 2021 | 42.45 | 42.45 | 42.45 | 1 | -0.94(-2.17%) | |
Oct 08, 2021 | 43.39 | 43.39 | 43.39 | 1 | -0.09(-0.21%) | |
Oct 05, 2021 | 43.48 | 43.48 | 43.48 | 66 | -0.13(-0.30%) | |
Sep 30, 2021 | 43.61 | 43.61 | 43.61 | 42,624 | -0.14(-0.32%) | |
Sep 23, 2021 | 43.75 | 43.75 | 43.75 | 0 | -0.20(-0.46%) | |
Sep 22, 2021 | 43.95 | 43.95 | 43.95 | 43.95 | 285 | +0.66(+1.52%) |
Sep 21, 2021 | 42.29 | 43.29 | 42.29 | 43.29 | 331 | +0.84(+1.98%) |
Sep 20, 2021 | 42.45 | 42.45 | 42.45 | 42.45 | 3,478 | -0.84(-1.94%) |
Sep 13, 2021 | 43.29 | 43.29 | 43.29 | 0 | +1.64(+3.94%) | |
Sep 01, 2021 | 41.65 | 41.65 | 41.65 | 12 | -1.68(-3.88%) | |
Aug 26, 2021 | 43.33 | 43.33 | 43.33 | 33 | -1.17(-2.63%) | |
Aug 25, 2021 | 42.61 | 44.50 | 42.61 | 44.50 | 3,271 | +3.85(+9.47%) |
Aug 19, 2021 | 40.65 | 40.65 | 40.65 | 0 | +0.69(+1.73%) | |
Aug 16, 2021 | 39.96 | 39.96 | 39.96 | 60 | +1.18(+3.04%) | |
Aug 13, 2021 | 38.84 | 38.84 | 38.78 | 38.78 | 492 | -3.69(-8.69%) |
Aug 11, 2021 | 42.47 | 42.47 | 42.47 | 3 | -0.67(-1.55%) | |
Aug 06, 2021 | 43.14 | 43.14 | 43.14 | 102 | -0.19(-0.44%) | |
Aug 04, 2021 | 43.33 | 43.33 | 43.33 | 20 | +0.48(+1.11%) | |
Jul 30, 2021 | 42.85 | 42.85 | 42.85 | 0 | +0.10(+0.25%) | |
Jul 29, 2021 | 42.00 | 42.75 | 42.00 | 42.75 | 403 | -0.26(-0.60%) |
Jul 27, 2021 | 43.01 | 43.01 | 43.01 | 5 | -0.91(-2.08%) | |
Jul 19, 2021 | 43.92 | 43.92 | 43.92 | 9 | -1.08(-2.39%) | |
Jul 15, 2021 | 45.00 | 45.00 | 45.00 | 2,252 | +0.64(+1.44%) |
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.