Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 38.49 39.09 38.40 38.98 1,038,995 -0.20(-0.51%)
Jun 29, 2022 39.40 39.65 39.16 39.18 697,495 -0.13(-0.34%)
Jun 28, 2022 39.02 39.39 39.02 39.31 1,094,890 +0.41(+1.06%)
Jun 27, 2022 38.20 38.96 38.11 38.90 728,834 +0.67(+1.75%)
Jun 24, 2022 37.83 38.24 37.63 38.23 799,692 +0.54(+1.44%)
Jun 23, 2022 37.51 37.76 37.37 37.69 957,728 +0.37(+0.99%)
Jun 22, 2022 36.84 37.54 36.71 37.32 750,335 +0.21(+0.56%)
Jun 21, 2022 36.92 37.23 36.80 37.11 810,412 +0.41(+1.12%)
Jun 17, 2022 37.30 37.56 36.55 36.70 1,179,763 -0.58(-1.55%)
Jun 16, 2022 37.32 37.46 37.06 37.27 1,034,830 -0.49(-1.31%)
Jun 15, 2022 37.89 38.09 37.29 37.77 895,473 +0.01(+0.02%)
Jun 14, 2022 39.18 39.18 37.67 37.76 1,133,500 -1.48(-3.78%)
Jun 13, 2022 39.63 39.83 39.11 39.25 1,474,591 -0.96(-2.40%)
Jun 10, 2022 39.60 40.42 39.57 40.21 1,155,200 +0.20(+0.49%)
Jun 09, 2022 40.56 40.71 39.96 40.01 705,302 -0.56(-1.38%)
Jun 08, 2022 40.95 41.01 40.50 40.57 493,113 -0.44(-1.07%)
Jun 07, 2022 40.89 41.01 40.64 41.01 580,757 +0.07(+0.16%)
Jun 06, 2022 41.27 41.41 40.89 40.94 544,198 -0.17(-0.42%)
Jun 03, 2022 41.29 41.58 41.03 41.12 659,489 -0.31(-0.76%)
Jun 02, 2022 41.16 41.46 40.80 41.43 933,860 +0.40(+0.96%)
Jun 01, 2022 41.09 41.33 40.85 41.03 973,363 -0.49(-1.19%)
May 31, 2022 41.24 41.61 41.08 41.53 1,157,921 +0.19(+0.46%)
May 27, 2022 41.42 41.42 41.13 41.34 935,019 -0.17(-0.42%)
May 26, 2022 41.69 41.75 41.48 41.51 567,038 -0.07(-0.16%)
May 25, 2022 41.83 41.92 41.50 41.58 721,847 -0.30(-0.71%)
May 24, 2022 41.64 41.97 41.40 41.88 778,263 +0.40(+0.95%)
May 23, 2022 41.52 41.83 41.36 41.48 573,114 +0.18(+0.44%)
May 20, 2022 40.87 41.33 40.74 41.30 901,467 +0.53(+1.29%)
May 19, 2022 40.64 41.00 40.51 40.77 1,060,209 +0.11(+0.26%)
May 18, 2022 40.85 41.17 40.65 40.66 869,101 +0.05(+0.12%)
May 17, 2022 40.27 40.75 40.00 40.61 701,908 +0.40(+0.98%)
May 16, 2022 39.66 40.40 39.66 40.22 708,010 +0.80(+2.03%)
May 13, 2022 39.33 39.75 39.17 39.42 1,580,326 +0.26(+0.66%)
May 12, 2022 39.13 39.53 38.85 39.16 962,935 -0.15(-0.37%)
May 11, 2022 39.75 39.98 39.26 39.30 2,264,876 -0.41(-1.04%)
May 10, 2022 39.79 40.36 39.59 39.72 1,121,036 -0.03(-0.08%)
May 09, 2022 39.48 40.26 39.27 39.75 1,068,360 +0.26(+0.66%)
May 06, 2022 38.67 39.58 38.61 39.49 888,433 +0.64(+1.64%)
May 05, 2022 38.57 39.22 38.57 38.85 835,201 +0.08(+0.21%)
May 04, 2022 39.09 39.32 38.27 38.77 946,894 +0.06(+0.15%)
May 03, 2022 38.94 39.38 38.71 38.71 1,064,501 -0.15(-0.37%)
May 02, 2022 39.15 39.22 38.54 38.86 1,053,581 -0.48(-1.21%)
Apr 29, 2022 40.22 40.37 39.26 39.34 919,780 -0.90(-2.23%)
Apr 28, 2022 39.89 40.37 39.62 40.23 757,626 +0.36(+0.91%)
Apr 27, 2022 39.93 40.31 39.59 39.87 819,496 -0.11(-0.26%)
Apr 26, 2022 40.07 40.31 39.87 39.98 787,547 -0.28(-0.70%)
Apr 25, 2022 40.25 40.51 39.84 40.26 873,056 -0.46(-1.13%)
Apr 22, 2022 40.93 40.99 40.65 40.72 918,588 -0.40(-0.96%)
Apr 21, 2022 41.39 41.54 40.99 41.12 517,223 -0.27(-0.66%)
Apr 20, 2022 41.10 41.61 41.03 41.39 441,042 +0.62(+1.53%)
Apr 19, 2022 40.80 41.03 40.65 40.77 388,592 +0.03(+0.08%)
Apr 18, 2022 40.65 40.97 40.57 40.74 352,516 +0.04(+0.10%)
Apr 14, 2022 41.36 41.43 40.65 40.69 739,685 -0.64(-1.55%)
Apr 13, 2022 41.18 41.46 41.10 41.33 483,348 +0.06(+0.16%)
Apr 12, 2022 41.41 41.51 41.15 41.27 593,019 -0.13(-0.31%)
Apr 11, 2022 41.53 41.58 41.05 41.40 664,728 -0.15(-0.37%)
Apr 08, 2022 41.72 41.77 41.50 41.55 418,386 -0.15(-0.37%)
Apr 07, 2022 41.62 41.73 41.26 41.71 512,255 -0.02(-0.06%)
Apr 06, 2022 41.05 41.77 41.05 41.73 572,145 +0.70(+1.69%)
Apr 05, 2022 40.89 41.48 40.89 41.03 590,406 +0.33(+0.81%)
Apr 04, 2022 40.60 40.75 40.37 40.70 841,220 +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.