Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 350 | -0.60(-1.85%) |
Apr 12, 2023 | 32.52 | 51 | -1.04(-3.11%) | |||
Apr 03, 2023 | 33.56 | 1,801 | +0.58(+1.77%) | |||
Mar 28, 2023 | 32.98 | 1 | -1.04(-3.06%) | |||
Mar 24, 2023 | 34.02 | 30 | -0.78(-2.24%) | |||
Mar 23, 2023 | 34.52 | 34.80 | 34.52 | 34.80 | 6,276 | +2.80(+8.75%) |
Mar 21, 2023 | 32.00 | 0 | +0.02(+0.06%) | |||
Mar 16, 2023 | 31.98 | 12 | +1.01(+3.26%) | |||
Mar 15, 2023 | 30.96 | 30.97 | 30.96 | 30.97 | 800 | +0.45(+1.47%) |
Mar 14, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 1,000 | -0.42(-1.36%) |
Mar 10, 2023 | 30.94 | 7 | -0.13(-0.42%) | |||
Mar 07, 2023 | 31.07 | 0 | +0.22(+0.71%) | |||
Feb 27, 2023 | 30.85 | 0 | +0.35(+1.15%) | |||
Feb 24, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 204 | -2.68(-8.08%) |
Feb 15, 2023 | 33.18 | 10 | -0.09(-0.27%) | |||
Feb 14, 2023 | 33.65 | 33.65 | 33.27 | 33.27 | 5,100 | -1.00(-2.92%) |
Feb 10, 2023 | 34.27 | 0 | -0.70(-2.00%) | |||
Feb 07, 2023 | 34.97 | 6 | +1.49(+4.45%) | |||
Feb 06, 2023 | 33.48 | 33.48 | 33.48 | 33.48 | 408 | -0.67(-1.96%) |
Feb 03, 2023 | 34.15 | 34.15 | 34.15 | 34.15 | 565 | -0.72(-2.06%) |
Feb 02, 2023 | 34.87 | 34.87 | 34.87 | 34.87 | 143 | -0.08(-0.23%) |
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%) |
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.