Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 40.47 41.48 40.42 41.23 812,253 +0.93(+2.31%)
Jun 23, 2022 41.08 41.23 39.77 40.30 245,906 -0.69(-1.68%)
Jun 22, 2022 41.74 41.74 40.24 40.99 263,596 -0.41(-0.99%)
Jun 21, 2022 41.12 41.61 40.31 41.40 512,830 +1.37(+3.42%)
Jun 17, 2022 40.55 40.97 39.74 40.03 750,585 +0.30(+0.76%)
Jun 16, 2022 41.19 41.24 39.59 39.73 463,672 -2.01(-4.82%)
Jun 15, 2022 42.06 43.06 41.35 41.74 384,535 -0.11(-0.26%)
Jun 14, 2022 41.45 43.37 40.48 41.85 288,278 +0.64(+1.55%)
Jun 13, 2022 41.47 42.81 40.85 41.21 390,110 -1.21(-2.85%)
Jun 10, 2022 42.75 43.35 42.02 42.42 353,152 -1.12(-2.57%)
Jun 09, 2022 44.46 45.04 43.48 43.54 302,899 -1.50(-3.33%)
Jun 08, 2022 45.66 45.66 44.66 45.04 185,518 -0.93(-2.02%)
Jun 07, 2022 45.31 46.03 45.06 45.97 214,169 +0.27(+0.59%)
Jun 06, 2022 46.13 46.28 44.79 45.70 208,299 +0.02(+0.04%)
Jun 03, 2022 45.78 46.08 45.24 45.68 219,418 -0.21(-0.46%)
Jun 02, 2022 45.04 45.93 44.74 45.89 192,701 +0.88(+1.96%)
Jun 01, 2022 45.68 45.70 44.29 45.01 220,000 -0.58(-1.27%)
May 31, 2022 45.57 45.89 44.87 45.59 372,134 -0.47(-1.02%)
May 27, 2022 44.99 46.08 44.82 46.06 279,911 +1.05(+2.33%)
May 26, 2022 44.35 45.18 44.35 45.01 181,416 +0.88(+1.99%)
May 25, 2022 43.71 44.57 43.51 44.13 246,648 +0.53(+1.22%)
May 24, 2022 43.53 43.85 42.30 43.60 275,782 -0.01(-0.02%)
May 23, 2022 43.70 44.21 43.06 43.61 384,312 +0.60(+1.40%)
May 20, 2022 42.69 43.09 41.74 43.01 456,516 +0.62(+1.46%)
May 19, 2022 42.17 43.09 42.16 42.39 589,009 -0.47(-1.10%)
May 18, 2022 43.54 43.91 42.50 42.86 557,487 -1.47(-3.32%)
May 17, 2022 43.34 44.41 43.21 44.33 358,371 +1.88(+4.43%)
May 16, 2022 42.45 42.97 41.89 42.45 400,207 -0.33(-0.77%)
May 13, 2022 43.04 43.35 42.34 42.78 398,340 +0.28(+0.66%)
May 12, 2022 41.53 42.57 41.25 42.50 558,593 +0.81(+1.94%)
May 11, 2022 42.20 43.04 41.54 41.69 295,700 -0.47(-1.11%)
May 10, 2022 43.16 43.62 41.38 42.16 483,311 -0.73(-1.70%)
May 09, 2022 42.40 43.62 42.35 42.89 351,739 +0.01(+0.02%)
May 06, 2022 43.36 43.61 42.13 42.88 476,247 -0.56(-1.29%)
May 05, 2022 43.99 44.11 42.67 43.44 282,456 -1.11(-2.49%)
May 04, 2022 43.28 44.72 42.89 44.55 363,074 +1.40(+3.24%)
May 03, 2022 43.00 43.60 42.59 43.15 343,977 +0.16(+0.37%)
May 02, 2022 42.00 43.15 41.38 42.99 550,040 +1.29(+3.09%)
Apr 29, 2022 42.31 42.83 41.50 41.70 558,965 -0.62(-1.47%)
Apr 28, 2022 42.48 42.78 41.44 42.32 374,491 +0.21(+0.50%)
Apr 27, 2022 40.44 43.04 39.97 42.11 1,243,692 +2.39(+6.02%)
Apr 26, 2022 40.61 40.90 39.67 39.72 601,472 -1.49(-3.62%)
Apr 25, 2022 40.70 41.23 39.68 41.21 552,779 -0.01(-0.02%)
Apr 22, 2022 42.38 42.62 41.09 41.22 520,070 -1.22(-2.87%)
Apr 21, 2022 43.20 43.56 42.03 42.44 608,694 -0.30(-0.70%)
Apr 20, 2022 42.80 43.37 42.73 42.74 499,048 +0.38(+0.90%)
Apr 19, 2022 41.05 42.47 40.95 42.36 520,573 +1.61(+3.95%)
Apr 18, 2022 40.58 40.88 39.98 40.75 588,259 -0.02(-0.05%)
Apr 14, 2022 41.24 41.98 40.59 40.77 649,767 -0.52(-1.26%)
Apr 13, 2022 40.10 41.29 39.75 41.29 464,446 +0.98(+2.43%)
Apr 12, 2022 40.77 41.32 40.09 40.31 490,531 -0.30(-0.74%)
Apr 11, 2022 40.06 41.45 40.06 40.61 613,279 +0.44(+1.10%)
Apr 08, 2022 40.74 40.92 39.95 40.17 615,067 -0.31(-0.77%)
Apr 07, 2022 41.34 41.45 39.74 40.48 811,090 -0.28(-0.69%)
Apr 06, 2022 41.90 41.90 40.56 40.76 728,135 -0.80(-1.92%)
Apr 05, 2022 42.63 42.85 41.54 41.56 532,999 -1.02(-2.40%)
Apr 04, 2022 42.96 43.04 42.05 42.58 394,685 -0.41(-0.95%)
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.