Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 40.36 40.74 40.11 40.65 6,450,712 -0.22(-0.55%)
Jun 29, 2022 40.60 41.04 40.54 40.87 4,058,562 +0.39(+0.97%)
Jun 28, 2022 40.70 40.85 40.40 40.48 4,192,972 -0.33(-0.80%)
Jun 27, 2022 40.73 40.98 40.58 40.81 3,852,417 +0.01(+0.02%)
Jun 24, 2022 40.42 40.81 40.15 40.80 4,214,990 +0.88(+2.20%)
Jun 23, 2022 39.71 39.94 39.55 39.92 6,775,630 +0.73(+1.86%)
Jun 22, 2022 39.15 39.56 39.13 39.19 5,296,968 +0.19(+0.48%)
Jun 21, 2022 39.21 39.27 38.90 39.01 4,458,062 +0.47(+1.21%)
Jun 17, 2022 38.68 38.90 38.44 38.54 4,609,948 -0.35(-0.89%)
Jun 16, 2022 38.70 39.12 38.59 38.88 5,418,952 -0.29(-0.74%)
Jun 15, 2022 39.09 39.36 38.54 39.17 9,036,327 +0.66(+1.72%)
Jun 14, 2022 39.15 39.31 38.35 38.51 8,563,391 -1.18(-2.96%)
Jun 13, 2022 40.26 40.34 39.60 39.69 11,015,079 -1.21(-2.97%)
Jun 10, 2022 40.46 41.05 40.12 40.90 11,502,786 +0.71(+1.77%)
Jun 09, 2022 40.90 41.12 40.18 40.19 6,950,927 -1.08(-2.62%)
Jun 08, 2022 41.09 41.75 40.98 41.27 12,258,608 -0.05(-0.11%)
Jun 07, 2022 40.13 41.34 40.13 41.32 14,556,950 +1.34(+3.36%)
Jun 06, 2022 40.35 40.35 39.84 39.98 4,053,342 +0.08(+0.21%)
Jun 03, 2022 40.28 40.49 39.88 39.89 14,983,314 -0.63(-1.54%)
Jun 02, 2022 40.42 40.53 39.86 40.52 4,602,325 +0.33(+0.81%)
Jun 01, 2022 40.84 40.86 39.97 40.19 6,559,613 -0.80(-1.96%)
May 31, 2022 41.02 41.20 40.88 40.99 8,507,801 -0.15(-0.36%)
May 27, 2022 41.29 41.29 40.96 41.14 6,151,826 -0.34(-0.81%)
May 26, 2022 41.80 41.95 41.36 41.48 6,832,150 -0.51(-1.22%)
May 25, 2022 41.99 42.11 41.67 41.99 6,942,169 -0.03(-0.07%)
May 24, 2022 41.77 42.11 41.74 42.02 7,059,600 +0.23(+0.56%)
May 23, 2022 41.88 42.15 41.72 41.79 7,253,559 +0.21(+0.52%)
May 20, 2022 41.27 41.59 40.91 41.57 8,012,311 +0.90(+2.20%)
May 19, 2022 40.23 40.86 40.21 40.68 8,411,880 +0.26(+0.65%)
May 18, 2022 41.11 41.20 40.39 40.42 5,173,621 -1.00(-2.42%)
May 17, 2022 41.35 41.60 41.13 41.42 4,824,680 +0.31(+0.77%)
May 16, 2022 40.56 41.21 40.53 41.10 3,919,996 +0.97(+2.42%)
May 13, 2022 39.73 40.15 39.63 40.13 6,494,367 +0.79(+2.00%)
May 12, 2022 39.21 39.47 39.03 39.34 6,683,582 -0.06(-0.14%)
May 11, 2022 39.85 40.30 39.39 39.40 9,712,604 -0.82(-2.05%)
May 10, 2022 40.13 40.42 40.03 40.22 8,523,167 +0.24(+0.60%)
May 09, 2022 40.25 40.33 39.88 39.98 4,602,531 -0.86(-2.11%)
May 06, 2022 40.76 41.06 40.57 40.84 6,134,025 -0.28(-0.68%)
May 05, 2022 41.39 41.48 40.89 41.12 5,038,698 -0.71(-1.71%)
May 04, 2022 41.71 41.95 41.14 41.83 5,866,192 +0.04(+0.09%)
May 03, 2022 41.90 42.03 41.55 41.80 5,593,038 +0.37(+0.89%)
May 02, 2022 41.82 41.94 41.00 41.42 4,136,017 -0.52(-1.24%)
Apr 29, 2022 42.19 42.30 41.88 41.94 4,760,793 -0.43(-1.01%)
Apr 28, 2022 41.85 42.45 41.78 42.37 5,513,771 +0.28(+0.66%)
Apr 27, 2022 41.83 42.47 41.61 42.09 6,448,557 +0.97(+2.37%)
Apr 26, 2022 41.62 41.84 41.09 41.12 5,111,478 -0.69(-1.66%)
Apr 25, 2022 41.24 41.86 41.13 41.81 4,588,036 +0.25(+0.60%)
Apr 22, 2022 41.88 42.02 41.53 41.56 4,800,225 -0.76(-1.79%)
Apr 21, 2022 42.39 42.58 42.13 42.32 6,064,511 -0.14(-0.33%)
Apr 20, 2022 42.38 42.63 42.17 42.46 4,919,905 -0.05(-0.11%)
Apr 19, 2022 42.57 42.84 42.45 42.51 3,438,881 -0.29(-0.67%)
Apr 18, 2022 42.71 43.06 42.66 42.80 2,625,160 -0.11(-0.26%)
Apr 14, 2022 43.22 43.29 42.85 42.91 4,029,404 -0.49(-1.13%)
Apr 13, 2022 43.23 43.43 42.81 43.40 5,132,766 +0.30(+0.69%)
Apr 12, 2022 43.33 43.35 42.94 43.10 6,374,986 +0.05(+0.11%)
Apr 11, 2022 43.42 43.51 42.96 43.06 5,520,262 -0.15(-0.34%)
Apr 08, 2022 42.88 43.30 42.83 43.20 4,192,344 +0.38(+0.89%)
Apr 07, 2022 42.10 42.89 42.05 42.82 6,925,536 +0.47(+1.12%)
Apr 06, 2022 41.67 42.37 41.48 42.35 5,817,778 +1.07(+2.58%)
Apr 05, 2022 41.01 41.75 40.96 41.29 5,274,608 +0.76(+1.87%)
Apr 04, 2022 40.48 40.55 40.29 40.53 3,705,776 -0.13(-0.32%)
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.