Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 39.65 39.70 39.64 39.68 961,015 +0.03(+0.08%)
Jun 29, 2022 39.66 39.68 39.65 39.65 491,688 -0.01(-0.03%)
Jun 28, 2022 39.65 39.74 39.65 39.66 997,856 +0.01(+0.03%)
Jun 27, 2022 39.65 39.68 39.60 39.65 620,745 +0.00(+0.00%)
Jun 24, 2022 39.69 39.75 39.60 39.65 1,688,787 +0.01(+0.03%)
Jun 23, 2022 39.63 39.76 39.62 39.64 931,661 +0.03(+0.08%)
Jun 22, 2022 39.60 39.69 39.58 39.61 924,568 -0.01(-0.03%)
Jun 21, 2022 39.70 39.70 39.56 39.62 984,623 +0.19(+0.48%)
Jun 17, 2022 39.56 39.70 39.43 39.43 991,130 +0.02(+0.05%)
Jun 16, 2022 39.55 39.59 39.28 39.41 1,337,555 -0.12(-0.30%)
Jun 15, 2022 39.60 39.78 39.53 39.53 892,400 -0.04(-0.10%)
Jun 14, 2022 39.58 39.62 39.55 39.57 1,322,660 +0.01(+0.03%)
Jun 13, 2022 39.56 39.65 39.52 39.56 929,435 -0.06(-0.15%)
Jun 10, 2022 39.58 39.70 39.56 39.62 622,539 +0.02(+0.05%)
Jun 09, 2022 39.57 39.63 39.57 39.60 589,946 +0.03(+0.08%)
Jun 08, 2022 39.55 39.67 39.52 39.57 1,072,251 +0.03(+0.08%)
Jun 07, 2022 39.50 39.62 39.47 39.54 834,899 +0.11(+0.28%)
Jun 06, 2022 39.56 39.61 39.43 39.43 1,203,559 -0.08(-0.20%)
Jun 03, 2022 39.60 39.67 39.51 39.51 1,028,626 -0.21(-0.53%)
Jun 02, 2022 39.51 39.77 39.51 39.72 629,992 +0.19(+0.48%)
Jun 01, 2022 39.48 39.70 39.48 39.53 897,471 +0.05(+0.13%)
May 31, 2022 39.63 39.63 39.41 39.48 720,381 -0.33(-0.83%)
May 27, 2022 39.58 39.85 39.58 39.81 264,423 +0.27(+0.68%)
May 26, 2022 39.60 39.76 39.53 39.54 467,954 +0.00(+0.00%)
May 25, 2022 39.55 39.66 39.51 39.54 524,998 +0.00(+0.00%)
May 24, 2022 39.60 39.72 39.51 39.54 566,468 -0.09(-0.23%)
May 23, 2022 39.75 39.78 39.50 39.63 555,284 -0.14(-0.35%)
May 20, 2022 39.64 39.80 39.53 39.77 857,094 +0.23(+0.58%)
May 19, 2022 39.48 39.74 39.36 39.54 1,085,892 -0.01(-0.03%)
May 18, 2022 39.48 39.63 39.38 39.55 943,390 -0.12(-0.30%)
May 17, 2022 39.35 39.70 39.28 39.67 1,107,343 +0.36(+0.92%)
May 16, 2022 39.41 39.45 39.29 39.31 775,303 -0.07(-0.18%)
May 13, 2022 39.60 39.64 39.29 39.38 623,880 -0.02(-0.05%)
May 12, 2022 39.60 39.73 39.33 39.40 765,950 -0.36(-0.91%)
May 11, 2022 39.57 39.84 39.32 39.76 761,485 +0.14(+0.35%)
May 10, 2022 39.46 39.87 39.14 39.62 921,010 +0.29(+0.74%)
May 09, 2022 39.35 39.61 39.33 39.33 1,231,336 -0.06(-0.15%)
May 06, 2022 39.65 39.69 39.37 39.39 1,457,333 -0.23(-0.58%)
May 05, 2022 39.88 39.93 39.56 39.62 915,332 -0.38(-0.95%)
May 04, 2022 39.81 40.12 39.75 40.00 1,219,896 +0.12(+0.30%)
May 03, 2022 39.59 39.89 39.58 39.88 963,426 +0.34(+0.86%)
May 02, 2022 39.85 39.88 39.45 39.54 2,128,389 -0.32(-0.80%)
Apr 29, 2022 39.90 40.12 39.86 39.86 1,211,887 -0.08(-0.20%)
Apr 28, 2022 39.89 40.06 39.72 39.94 1,261,937 +0.14(+0.35%)
Apr 27, 2022 39.85 40.01 39.80 39.80 1,429,678 -0.14(-0.35%)
Apr 26, 2022 40.00 40.05 39.72 39.94 1,381,070 -0.08(-0.20%)
Apr 25, 2022 40.05 40.09 39.97 40.02 1,709,134 -0.04(-0.10%)
Apr 22, 2022 40.05 40.10 40.01 40.06 1,724,020 -0.05(-0.12%)
Apr 21, 2022 40.05 40.20 40.04 40.11 1,241,723 -0.02(-0.05%)
Apr 20, 2022 40.00 40.15 39.91 40.13 1,071,277 +0.32(+0.80%)
Apr 19, 2022 40.04 40.10 39.80 39.81 1,161,951 -0.20(-0.50%)
Apr 18, 2022 40.08 40.21 39.98 40.01 1,195,672 -0.04(-0.10%)
Apr 14, 2022 40.20 40.45 39.98 40.05 675,747 -0.04(-0.10%)
Apr 13, 2022 40.13 40.46 40.02 40.09 1,193,318 +0.00(+0.00%)
Apr 12, 2022 40.48 40.61 39.85 40.09 2,003,826 -0.37(-0.91%)
Apr 11, 2022 40.09 40.82 40.09 40.46 2,140,516 +0.08(+0.20%)
Apr 08, 2022 39.75 40.47 39.68 40.38 2,993,573 +0.58(+1.46%)
Apr 07, 2022 39.61 39.82 39.61 39.80 2,161,659 +0.19(+0.48%)
Apr 06, 2022 39.68 39.93 39.44 39.61 3,404,295 -0.22(-0.55%)
Apr 05, 2022 39.58 39.93 39.40 39.83 3,680,456 +0.23(+0.58%)
Apr 04, 2022 39.49 39.73 39.38 39.60 3,207,555 +0.03(+0.08%)
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.