Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 40.12 40.48 40.12 40.32 16,222 +0.14(+0.35%)
Jun 29, 2022 40.05 40.19 40.03 40.18 4,803 +0.07(+0.16%)
Jun 28, 2022 40.36 40.36 40.04 40.12 8,559 -0.33(-0.82%)
Jun 27, 2022 40.81 40.83 40.45 40.45 4,792 -0.52(-1.28%)
Jun 24, 2022 41.12 41.16 40.90 40.97 10,053 +0.04(+0.10%)
Jun 23, 2022 40.95 40.95 40.79 40.93 9,815 +0.25(+0.62%)
Jun 22, 2022 40.81 40.82 40.65 40.68 6,056 +0.01(+0.01%)
Jun 21, 2022 40.68 40.84 40.63 40.67 7,718 -0.11(-0.27%)
Jun 17, 2022 40.80 40.87 40.58 40.78 9,139 +0.28(+0.70%)
Jun 16, 2022 40.28 40.68 40.28 40.50 10,083 -1.00(-2.41%)
Jun 15, 2022 40.84 41.50 40.38 41.50 11,043 +1.24(+3.08%)
Jun 14, 2022 40.74 40.74 40.10 40.26 12,338 +0.09(+0.24%)
Jun 13, 2022 40.59 40.68 39.93 40.16 13,254 -1.20(-2.90%)
Jun 10, 2022 41.65 41.75 41.37 41.37 8,409 -0.75(-1.79%)
Jun 09, 2022 42.27 42.39 42.12 42.12 18,407 -0.37(-0.87%)
Jun 08, 2022 42.73 42.77 42.49 42.49 11,595 -0.41(-0.95%)
Jun 07, 2022 42.80 42.99 42.73 42.90 17,106 +0.20(+0.48%)
Jun 06, 2022 43.12 43.12 42.70 42.70 11,709 -0.51(-1.17%)
Jun 03, 2022 43.19 43.33 43.11 43.20 11,033 -0.41(-0.93%)
Jun 02, 2022 43.10 43.61 42.97 43.61 10,599 +0.53(+1.23%)
Jun 01, 2022 43.45 43.45 43.04 43.08 7,255 -0.30(-0.69%)
May 31, 2022 43.47 43.67 43.22 43.38 11,799 -0.36(-0.82%)
May 27, 2022 44.03 44.03 43.53 43.74 12,424 +0.26(+0.60%)
May 26, 2022 43.29 43.62 43.29 43.48 9,798 +0.17(+0.39%)
May 25, 2022 43.21 43.31 42.95 43.31 6,809 +0.41(+0.95%)
May 24, 2022 42.74 42.94 42.66 42.90 12,213 +0.17(+0.40%)
May 23, 2022 42.57 42.76 42.51 42.73 15,687 +0.27(+0.64%)
May 20, 2022 42.40 42.46 42.22 42.46 12,561 +0.34(+0.80%)
May 19, 2022 42.24 42.33 42.11 42.12 4,964 +0.13(+0.32%)
May 18, 2022 42.08 42.38 41.93 41.99 9,791 -0.29(-0.69%)
May 17, 2022 42.45 42.46 42.20 42.28 26,106 +0.14(+0.32%)
May 16, 2022 42.55 42.63 42.15 42.15 7,763 -0.19(-0.44%)
May 13, 2022 42.33 42.63 42.25 42.33 8,859 -0.03(-0.06%)
May 12, 2022 42.38 42.54 42.23 42.36 8,656 +0.01(+0.03%)
May 11, 2022 42.43 42.55 42.30 42.35 6,971 +0.09(+0.22%)
May 10, 2022 42.43 42.51 42.09 42.25 8,827 +0.28(+0.67%)
May 09, 2022 42.40 42.40 41.83 41.97 26,367 -0.43(-1.01%)
May 06, 2022 42.69 42.71 42.38 42.40 3,802 -0.52(-1.21%)
May 05, 2022 43.12 43.12 42.88 42.92 2,897 -0.60(-1.39%)
May 04, 2022 42.68 43.58 42.68 43.53 2,620 +0.63(+1.47%)
May 03, 2022 42.83 43.08 42.82 42.90 5,788 -0.07(-0.16%)
May 02, 2022 43.13 43.27 42.84 42.96 2,024 -0.24(-0.55%)
Apr 29, 2022 43.46 43.55 43.20 43.20 5,765 -0.74(-1.68%)
Apr 28, 2022 43.65 44.09 43.65 43.94 3,233 +0.14(+0.32%)
Apr 27, 2022 43.80 43.87 43.75 43.80 18,070 -0.08(-0.18%)
Apr 26, 2022 44.12 44.12 43.88 43.88 4,871 -0.34(-0.77%)
Apr 25, 2022 43.92 44.33 43.92 44.22 1,448 +0.37(+0.85%)
Apr 22, 2022 43.78 44.01 43.71 43.85 3,602 -0.37(-0.85%)
Apr 21, 2022 44.39 44.54 44.21 44.22 4,531 -0.35(-0.79%)
Apr 20, 2022 44.61 44.66 44.43 44.57 6,240 +0.26(+0.60%)
Apr 19, 2022 44.31 44.52 44.30 44.31 7,195 -0.22(-0.48%)
Apr 18, 2022 44.53 44.55 44.44 44.52 2,858 -0.02(-0.04%)
Apr 14, 2022 44.83 44.83 44.46 44.54 2,847 -0.40(-0.90%)
Apr 13, 2022 45.05 45.07 44.94 44.94 2,160 +0.11(+0.25%)
Apr 12, 2022 44.98 45.08 44.82 44.83 3,830 +0.11(+0.25%)
Apr 11, 2022 44.83 44.83 44.72 44.72 1,821 -0.55(-1.21%)
Apr 08, 2022 45.35 45.50 45.26 45.27 2,845 -0.33(-0.72%)
Apr 07, 2022 45.69 45.71 45.53 45.59 3,554 -0.32(-0.69%)
Apr 06, 2022 45.69 46.01 45.46 45.91 10,736 +0.01(+0.02%)
Apr 05, 2022 46.18 46.23 45.90 45.90 3,668 -0.71(-1.52%)
Apr 04, 2022 46.41 46.83 46.41 46.61 13,339 +0.23(+0.50%)
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.