Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 40.37 40.75 40.11 40.66 6,449,638 -0.22(-0.55%)
Jun 29, 2022 40.61 41.05 40.55 40.88 4,057,887 +0.39(+0.97%)
Jun 28, 2022 40.71 40.86 40.40 40.49 4,192,274 -0.33(-0.80%)
Jun 27, 2022 40.74 40.99 40.59 40.81 3,851,775 +0.01(+0.02%)
Jun 24, 2022 40.43 40.81 40.16 40.80 4,214,288 +0.88(+2.20%)
Jun 23, 2022 39.71 39.95 39.55 39.93 6,774,502 +0.73(+1.86%)
Jun 22, 2022 39.16 39.56 39.13 39.20 5,296,086 +0.19(+0.48%)
Jun 21, 2022 39.22 39.27 38.90 39.01 4,457,320 +0.47(+1.21%)
Jun 17, 2022 38.68 38.90 38.45 38.54 4,609,180 -0.35(-0.89%)
Jun 16, 2022 38.70 39.12 38.59 38.89 5,418,050 -0.29(-0.74%)
Jun 15, 2022 39.10 39.36 38.54 39.18 9,034,823 +0.66(+1.72%)
Jun 14, 2022 39.16 39.32 38.35 38.52 8,561,965 -1.18(-2.96%)
Jun 13, 2022 40.26 40.35 39.60 39.69 11,013,245 -1.21(-2.97%)
Jun 10, 2022 40.47 41.06 40.12 40.91 11,500,871 +0.71(+1.77%)
Jun 09, 2022 40.91 41.12 40.19 40.20 6,949,769 -1.08(-2.62%)
Jun 08, 2022 41.09 41.76 40.99 41.28 12,256,567 -0.05(-0.11%)
Jun 07, 2022 40.13 41.35 40.13 41.33 14,554,526 +1.34(+3.36%)
Jun 06, 2022 40.36 40.36 39.85 39.98 4,052,667 +0.08(+0.21%)
Jun 03, 2022 40.29 40.50 39.89 39.90 14,980,819 -0.63(-1.54%)
Jun 02, 2022 40.43 40.53 39.87 40.52 4,601,559 +0.33(+0.81%)
Jun 01, 2022 40.85 40.87 39.98 40.20 6,558,521 -0.80(-1.96%)
May 31, 2022 41.03 41.21 40.88 41.00 8,506,384 -0.15(-0.36%)
May 27, 2022 41.30 41.30 40.96 41.15 6,150,802 -0.34(-0.81%)
May 26, 2022 41.80 41.96 41.37 41.49 6,831,012 -0.51(-1.22%)
May 25, 2022 42.00 42.11 41.67 42.00 6,941,013 -0.03(-0.07%)
May 24, 2022 41.78 42.12 41.75 42.03 7,058,424 +0.23(+0.56%)
May 23, 2022 41.89 42.16 41.73 41.80 7,252,351 +0.21(+0.52%)
May 20, 2022 41.27 41.60 40.92 41.58 8,010,976 +0.90(+2.20%)
May 19, 2022 40.24 40.87 40.22 40.68 8,410,479 +0.26(+0.65%)
May 18, 2022 41.12 41.21 40.39 40.42 5,172,759 -1.00(-2.42%)
May 17, 2022 41.36 41.60 41.14 41.42 4,823,877 +0.31(+0.77%)
May 16, 2022 40.57 41.21 40.54 41.11 3,919,343 +0.97(+2.42%)
May 13, 2022 39.74 40.15 39.63 40.13 6,493,285 +0.79(+2.00%)
May 12, 2022 39.22 39.48 39.04 39.35 6,682,469 -0.06(-0.14%)
May 11, 2022 39.86 40.31 39.39 39.40 9,710,986 -0.82(-2.05%)
May 10, 2022 40.13 40.42 40.04 40.23 8,521,747 +0.24(+0.60%)
May 09, 2022 40.26 40.34 39.88 39.99 4,601,765 -0.86(-2.11%)
May 06, 2022 40.76 41.07 40.57 40.85 6,133,003 -0.28(-0.68%)
May 05, 2022 41.39 41.49 40.89 41.13 5,037,859 -0.71(-1.71%)
May 04, 2022 41.72 41.96 41.14 41.84 5,865,215 +0.04(+0.09%)
May 03, 2022 41.90 42.04 41.56 41.80 5,592,106 +0.37(+0.89%)
May 02, 2022 41.83 41.95 41.01 41.43 4,135,327 -0.52(-1.24%)
Apr 29, 2022 42.20 42.30 41.89 41.95 4,760,000 -0.43(-1.01%)
Apr 28, 2022 41.86 42.46 41.78 42.38 5,512,852 +0.28(+0.66%)
Apr 27, 2022 41.84 42.48 41.62 42.10 6,447,482 +0.97(+2.37%)
Apr 26, 2022 41.63 41.84 41.10 41.13 5,110,626 -0.69(-1.66%)
Apr 25, 2022 41.25 41.87 41.14 41.82 4,587,272 +0.25(+0.60%)
Apr 22, 2022 41.89 42.03 41.53 41.57 4,799,425 -0.76(-1.79%)
Apr 21, 2022 42.40 42.59 42.14 42.33 6,063,501 -0.14(-0.33%)
Apr 20, 2022 42.39 42.64 42.17 42.47 4,919,085 -0.05(-0.11%)
Apr 19, 2022 42.58 42.85 42.46 42.52 3,438,308 -0.29(-0.67%)
Apr 18, 2022 42.72 43.06 42.67 42.80 2,624,722 -0.11(-0.26%)
Apr 14, 2022 43.23 43.30 42.86 42.91 4,028,733 -0.49(-1.13%)
Apr 13, 2022 43.24 43.43 42.82 43.41 5,131,911 +0.30(+0.69%)
Apr 12, 2022 43.34 43.36 42.95 43.11 6,373,924 +0.05(+0.11%)
Apr 11, 2022 43.42 43.52 42.97 43.06 5,519,342 -0.15(-0.34%)
Apr 08, 2022 42.89 43.30 42.84 43.21 4,191,645 +0.38(+0.89%)
Apr 07, 2022 42.11 42.90 42.05 42.83 6,924,382 +0.47(+1.12%)
Apr 06, 2022 41.67 42.38 41.48 42.36 5,816,808 +1.07(+2.58%)
Apr 05, 2022 41.02 41.76 40.97 41.29 5,273,729 +0.76(+1.87%)
Apr 04, 2022 40.49 40.56 40.30 40.53 3,705,159 -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.