Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 39.46 40.08 39.38 39.97 1,013,261 -0.20(-0.51%)
Jun 29, 2022 40.40 40.66 40.16 40.17 680,219 -0.14(-0.34%)
Jun 28, 2022 40.01 40.39 40.01 40.31 1,067,771 +0.42(+1.06%)
Jun 27, 2022 39.17 39.95 39.08 39.89 710,782 +0.68(+1.75%)
Jun 24, 2022 38.79 39.21 38.58 39.20 779,884 +0.56(+1.44%)
Jun 23, 2022 38.46 38.72 38.32 38.64 934,006 +0.38(+0.99%)
Jun 22, 2022 37.77 38.49 37.64 38.26 731,751 +0.21(+0.56%)
Jun 21, 2022 37.86 38.18 37.73 38.05 790,340 +0.42(+1.12%)
Jun 17, 2022 38.25 38.52 37.48 37.63 1,150,542 -0.59(-1.55%)
Jun 16, 2022 38.26 38.41 38.00 38.22 1,009,199 -0.51(-1.31%)
Jun 15, 2022 38.86 39.06 38.24 38.73 873,293 +0.01(+0.02%)
Jun 14, 2022 40.17 40.17 38.63 38.72 1,105,425 -1.52(-3.78%)
Jun 13, 2022 40.64 40.84 40.10 40.24 1,438,068 -0.99(-2.40%)
Jun 10, 2022 40.61 41.44 40.57 41.23 1,126,587 +0.20(+0.49%)
Jun 09, 2022 41.59 41.74 40.98 41.03 687,833 -0.58(-1.38%)
Jun 08, 2022 41.99 42.06 41.53 41.60 480,899 -0.45(-1.07%)
Jun 07, 2022 41.93 42.05 41.67 42.05 566,373 +0.07(+0.16%)
Jun 06, 2022 42.31 42.47 41.93 41.98 530,719 -0.18(-0.42%)
Jun 03, 2022 42.34 42.64 42.08 42.16 643,155 -0.32(-0.76%)
Jun 02, 2022 42.20 42.51 41.83 42.48 910,729 +0.41(+0.96%)
Jun 01, 2022 42.14 42.38 41.88 42.08 949,255 -0.51(-1.19%)
May 31, 2022 42.29 42.67 42.13 42.58 1,129,241 +0.19(+0.46%)
May 27, 2022 42.47 42.47 42.18 42.39 911,860 -0.18(-0.42%)
May 26, 2022 42.75 42.81 42.53 42.57 552,993 -0.07(-0.16%)
May 25, 2022 42.90 42.98 42.55 42.64 703,968 -0.30(-0.71%)
May 24, 2022 42.69 43.03 42.45 42.94 758,987 +0.41(+0.95%)
May 23, 2022 42.58 42.90 42.41 42.53 558,919 +0.19(+0.44%)
May 20, 2022 41.91 42.38 41.77 42.35 879,139 +0.54(+1.29%)
May 19, 2022 41.67 42.04 41.54 41.81 1,033,949 +0.11(+0.26%)
May 18, 2022 41.89 42.21 41.68 41.70 847,574 +0.05(+0.12%)
May 17, 2022 41.29 41.79 41.01 41.65 684,523 +0.41(+0.98%)
May 16, 2022 40.67 41.43 40.67 41.24 690,474 +0.82(+2.03%)
May 13, 2022 40.33 40.76 40.17 40.42 1,541,184 +0.27(+0.66%)
May 12, 2022 40.13 40.53 39.84 40.15 939,084 -0.15(-0.37%)
May 11, 2022 40.76 41.00 40.25 40.30 2,208,779 -0.42(-1.04%)
May 10, 2022 40.80 41.38 40.59 40.73 1,093,270 -0.03(-0.08%)
May 09, 2022 40.48 41.28 40.27 40.76 1,041,898 +0.27(+0.66%)
May 06, 2022 39.66 40.58 39.59 40.49 866,428 +0.66(+1.64%)
May 05, 2022 39.55 40.21 39.55 39.84 814,514 +0.08(+0.21%)
May 04, 2022 40.08 40.32 39.24 39.76 923,441 +0.06(+0.15%)
May 03, 2022 39.93 40.38 39.70 39.70 1,038,135 -0.15(-0.37%)
May 02, 2022 40.14 40.21 39.51 39.85 1,027,486 -0.49(-1.21%)
Apr 29, 2022 41.24 41.40 40.25 40.34 896,998 -0.92(-2.23%)
Apr 28, 2022 40.91 41.40 40.63 41.26 738,860 +0.37(+0.91%)
Apr 27, 2022 40.94 41.33 40.60 40.88 799,199 -0.11(-0.26%)
Apr 26, 2022 41.09 41.34 40.88 40.99 768,041 -0.29(-0.70%)
Apr 25, 2022 41.27 41.54 40.85 41.28 851,432 -0.47(-1.13%)
Apr 22, 2022 41.97 42.03 41.69 41.75 895,836 -0.41(-0.96%)
Apr 21, 2022 42.44 42.59 42.03 42.16 504,413 -0.28(-0.66%)
Apr 20, 2022 42.14 42.67 42.07 42.44 430,118 +0.64(+1.53%)
Apr 19, 2022 41.84 42.08 41.69 41.80 378,967 +0.03(+0.08%)
Apr 18, 2022 41.68 42.01 41.60 41.77 343,785 +0.04(+0.10%)
Apr 14, 2022 42.41 42.48 41.68 41.73 721,364 -0.66(-1.55%)
Apr 13, 2022 42.23 42.52 42.14 42.38 471,376 +0.07(+0.16%)
Apr 12, 2022 42.47 42.57 42.19 42.32 578,331 -0.13(-0.31%)
Apr 11, 2022 42.58 42.64 42.09 42.45 648,264 -0.16(-0.37%)
Apr 08, 2022 42.78 42.83 42.56 42.61 408,023 -0.16(-0.37%)
Apr 07, 2022 42.68 42.79 42.31 42.76 499,567 -0.02(-0.06%)
Apr 06, 2022 42.09 42.83 42.09 42.79 557,974 +0.71(+1.69%)
Apr 05, 2022 41.93 42.53 41.93 42.08 575,782 +0.34(+0.81%)
Apr 04, 2022 41.63 41.79 41.40 41.74 820,385 +0.17(+0.42%)
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.