Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 40.90 40.91 39.84 40.61 5,454,964 -0.89(-2.15%)
Jun 29, 2022 42.41 42.46 40.93 41.50 3,488,763 -0.85(-2.00%)
Jun 28, 2022 43.96 44.26 42.31 42.35 2,850,178 -1.35(-3.09%)
Jun 27, 2022 44.19 44.30 43.07 43.70 3,146,433 -0.44(-1.00%)
Jun 24, 2022 43.36 44.15 43.18 44.14 8,293,884 +1.17(+2.72%)
Jun 23, 2022 42.36 43.01 41.93 42.97 2,369,412 +0.92(+2.19%)
Jun 22, 2022 42.17 42.75 41.91 42.05 3,398,886 -0.59(-1.38%)
Jun 21, 2022 42.70 43.04 42.31 42.64 3,859,306 +0.63(+1.49%)
Jun 17, 2022 40.98 42.34 40.86 42.02 6,767,989 +1.10(+2.70%)
Jun 16, 2022 42.02 42.09 40.61 40.91 3,751,774 -2.02(-4.71%)
Jun 15, 2022 42.27 43.32 42.25 42.94 2,535,444 +1.18(+2.82%)
Jun 14, 2022 42.22 42.64 41.41 41.76 2,770,208 -0.33(-0.79%)
Jun 13, 2022 42.29 42.48 41.28 42.09 4,007,053 -1.40(-3.21%)
Jun 10, 2022 43.72 44.07 43.30 43.49 3,059,630 -1.04(-2.33%)
Jun 09, 2022 45.25 45.34 44.46 44.53 2,440,726 -0.81(-1.78%)
Jun 08, 2022 45.07 45.75 44.87 45.34 1,982,006 -0.16(-0.36%)
Jun 07, 2022 44.75 45.69 44.37 45.50 4,077,393 +0.02(+0.04%)
Jun 06, 2022 45.79 45.85 44.79 45.48 3,211,845 -0.10(-0.22%)
Jun 03, 2022 46.10 46.69 45.43 45.58 1,980,385 -1.15(-2.45%)
Jun 02, 2022 45.71 46.77 45.52 46.73 2,839,224 +1.37(+3.03%)
Jun 01, 2022 46.56 46.78 45.04 45.35 3,438,836 -0.57(-1.25%)
May 31, 2022 45.70 46.14 45.14 45.93 4,511,853 +0.25(+0.56%)
May 27, 2022 44.44 45.68 44.42 45.67 3,598,455 +1.19(+2.68%)
May 26, 2022 43.69 44.76 43.62 44.48 3,399,751 +1.59(+3.71%)
May 25, 2022 40.97 43.32 40.97 42.89 3,742,134 +1.48(+3.58%)
May 24, 2022 41.65 41.73 40.80 41.40 4,376,598 -0.89(-2.11%)
May 23, 2022 43.12 43.49 41.81 42.30 6,012,795 -0.77(-1.80%)
May 20, 2022 43.69 43.69 41.66 43.07 9,826,830 +2.47(+6.07%)
May 19, 2022 41.39 41.46 40.20 40.60 6,611,762 -1.24(-2.96%)
May 18, 2022 42.59 42.91 41.36 41.84 4,816,808 -2.06(-4.69%)
May 17, 2022 43.62 44.10 42.78 43.90 3,769,354 +1.15(+2.68%)
May 16, 2022 42.95 43.23 42.37 42.75 3,399,326 -0.56(-1.30%)
May 13, 2022 43.25 43.83 42.86 43.32 3,139,916 +0.31(+0.72%)
May 12, 2022 41.31 43.40 41.08 43.01 4,233,250 +1.70(+4.12%)
May 11, 2022 42.51 42.88 41.26 41.30 3,469,353 -0.97(-2.30%)
May 10, 2022 43.77 43.95 41.99 42.28 3,742,684 -0.96(-2.23%)
May 09, 2022 42.77 43.67 42.26 43.24 4,538,536 -0.09(-0.21%)
May 06, 2022 43.71 44.08 42.86 43.33 4,006,356 -1.35(-3.01%)
May 05, 2022 46.66 46.93 44.32 44.68 3,861,386 -2.69(-5.69%)
May 04, 2022 47.07 47.42 45.78 47.37 5,624,430 +0.09(+0.19%)
May 03, 2022 47.57 47.63 46.46 47.28 4,016,616 -0.22(-0.46%)
May 02, 2022 47.59 47.89 46.37 47.50 3,567,112 +0.17(+0.37%)
Apr 29, 2022 48.11 49.06 47.23 47.33 7,568,891 -1.12(-2.31%)
Apr 28, 2022 48.50 48.76 47.48 48.45 2,630,417 +0.68(+1.43%)
Apr 27, 2022 47.52 48.35 47.33 47.77 2,537,926 +0.05(+0.11%)
Apr 26, 2022 48.95 49.41 47.70 47.71 3,471,589 -1.72(-3.48%)
Apr 25, 2022 49.38 49.57 48.17 49.43 3,887,791 -0.25(-0.49%)
Apr 22, 2022 50.95 51.22 49.60 49.68 3,286,802 -1.74(-3.38%)
Apr 21, 2022 53.49 53.59 51.12 51.42 2,176,550 -1.08(-2.06%)
Apr 20, 2022 52.56 53.41 52.35 52.50 1,903,628 +0.28(+0.54%)
Apr 19, 2022 50.89 52.31 50.89 52.22 2,796,484 +1.52(+3.00%)
Apr 18, 2022 50.74 51.23 50.24 50.70 2,356,377 -0.46(-0.89%)
Apr 14, 2022 51.19 51.55 50.72 51.15 1,941,711 +0.24(+0.46%)
Apr 13, 2022 50.23 51.09 50.09 50.92 2,171,783 +0.48(+0.96%)
Apr 12, 2022 50.69 51.62 50.06 50.43 2,148,931 +0.10(+0.20%)
Apr 11, 2022 51.10 51.74 50.11 50.33 2,906,912 -1.21(-2.35%)
Apr 08, 2022 51.05 52.02 50.68 51.54 3,758,792 +0.47(+0.93%)
Apr 07, 2022 50.58 51.28 49.83 51.07 3,066,192 +0.33(+0.65%)
Apr 06, 2022 50.16 51.07 49.42 50.74 2,914,654 +0.01(+0.02%)
Apr 05, 2022 51.04 51.59 49.89 50.73 3,400,976 -1.08(-2.09%)
Apr 04, 2022 51.50 52.22 51.00 51.82 2,346,503 +0.35(+0.69%)
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.