Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 41.66 42.29 40.75 42.00 205,644 +0.16(+0.38%)
Jun 30, 2022 41.12 42.36 40.72 41.84 245,701 +0.32(+0.77%)
Jun 29, 2022 41.67 41.67 40.91 41.52 255,508 -0.34(-0.81%)
Jun 28, 2022 41.89 42.90 41.73 41.86 238,762 +0.46(+1.11%)
Jun 27, 2022 41.62 42.13 41.28 41.40 190,292 +0.01(+0.02%)
Jun 24, 2022 40.45 41.67 40.03 41.39 510,685 +1.46(+3.66%)
Jun 23, 2022 40.84 40.92 39.17 39.93 309,788 -1.18(-2.87%)
Jun 22, 2022 39.75 41.47 39.40 41.11 469,682 +0.59(+1.46%)
Jun 21, 2022 41.05 41.46 39.95 40.52 316,133 +0.33(+0.82%)
Jun 17, 2022 40.44 40.83 39.36 40.19 792,999 +0.01(+0.02%)
Jun 16, 2022 42.57 42.62 39.96 40.18 343,232 -3.20(-7.38%)
Jun 15, 2022 43.64 44.14 42.84 43.38 293,777 +0.29(+0.67%)
Jun 14, 2022 44.17 44.17 42.49 43.09 284,344 -0.87(-1.98%)
Jun 13, 2022 44.37 44.74 43.14 43.96 321,393 -1.85(-4.04%)
Jun 10, 2022 47.03 47.03 45.51 45.81 410,750 -2.17(-4.52%)
Jun 09, 2022 50.57 50.57 47.87 47.98 458,645 -2.89(-5.68%)
Jun 08, 2022 52.31 52.47 50.10 50.87 290,663 -1.48(-2.83%)
Jun 07, 2022 49.67 52.83 49.35 52.35 771,144 +2.51(+5.04%)
Jun 06, 2022 49.30 50.78 48.75 49.84 295,866 +1.10(+2.26%)
Jun 03, 2022 49.79 49.98 48.46 48.74 388,893 -1.39(-2.77%)
Jun 02, 2022 49.01 50.83 48.99 50.13 661,967 +1.57(+3.23%)
Jun 01, 2022 48.34 48.92 47.40 48.56 190,034 +0.34(+0.71%)
May 31, 2022 48.92 49.09 47.67 48.22 412,886 -1.44(-2.90%)
May 27, 2022 48.69 49.66 48.63 49.66 149,635 +1.30(+2.69%)
May 26, 2022 47.72 48.77 47.58 48.36 147,196 +1.17(+2.48%)
May 25, 2022 46.19 47.77 46.19 47.19 158,977 +0.73(+1.57%)
May 24, 2022 46.20 46.67 45.41 46.46 217,687 -0.14(-0.30%)
May 23, 2022 45.43 46.90 44.66 46.60 199,380 +1.75(+3.90%)
May 20, 2022 45.78 46.32 44.05 44.85 198,158 -0.60(-1.32%)
May 19, 2022 45.71 46.37 44.82 45.45 183,932 -0.71(-1.54%)
May 18, 2022 46.88 47.77 45.96 46.16 262,307 -0.98(-2.08%)
May 17, 2022 46.07 47.52 46.07 47.14 152,695 +1.79(+3.95%)
May 16, 2022 45.32 46.33 45.27 45.35 140,713 -0.25(-0.55%)
May 13, 2022 45.88 46.29 45.33 45.60 230,435 +0.09(+0.20%)
May 12, 2022 45.63 45.96 44.62 45.51 275,167 +0.02(+0.04%)
May 11, 2022 45.77 47.06 45.38 45.49 257,208 -0.12(-0.26%)
May 10, 2022 45.70 46.51 44.65 45.61 292,248 +0.40(+0.88%)
May 09, 2022 46.35 46.65 44.41 45.21 470,915 -1.72(-3.67%)
May 06, 2022 47.00 47.16 46.25 46.93 272,890 -0.02(-0.04%)
May 05, 2022 47.86 48.54 46.47 46.95 217,492 -1.48(-3.06%)
May 04, 2022 46.94 48.60 46.78 48.43 228,362 +1.72(+3.68%)
May 03, 2022 46.65 47.27 46.20 46.71 281,896 +0.00(+0.00%)
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.