Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 42.50 42.94 42.38 42.81 1,365,044 -0.03(-0.06%)
Jun 29, 2022 42.72 42.95 42.54 42.84 1,508,499 +0.20(+0.47%)
Jun 28, 2022 43.17 43.37 42.60 42.64 1,446,874 -0.30(-0.69%)
Jun 27, 2022 42.74 43.07 42.56 42.93 1,296,790 +0.21(+0.49%)
Jun 24, 2022 41.99 42.73 41.87 42.73 1,548,843 +1.05(+2.53%)
Jun 23, 2022 41.57 42.02 41.48 41.67 2,071,999 -0.10(-0.25%)
Jun 22, 2022 41.75 42.22 41.52 41.78 1,937,348 -0.41(-0.97%)
Jun 21, 2022 41.96 42.35 41.80 42.19 1,980,124 +0.77(+1.87%)
Jun 17, 2022 41.30 41.66 41.13 41.41 2,494,474 +0.04(+0.11%)
Jun 16, 2022 42.59 42.62 41.34 41.37 2,151,776 -1.71(-3.98%)
Jun 15, 2022 42.79 43.23 42.33 43.08 2,313,947 +0.45(+1.06%)
Jun 14, 2022 43.93 43.93 42.54 42.63 4,602,401 -1.33(-3.02%)
Jun 13, 2022 44.55 44.68 43.83 43.96 4,405,254 -1.12(-2.49%)
Jun 10, 2022 45.23 45.31 44.91 45.08 1,215,377 -0.63(-1.37%)
Jun 09, 2022 46.42 46.68 45.70 45.71 2,242,676 -0.82(-1.75%)
Jun 08, 2022 47.21 47.21 46.37 46.52 1,453,990 -0.78(-1.65%)
Jun 07, 2022 46.49 47.32 46.45 47.31 1,081,958 +0.73(+1.57%)
Jun 06, 2022 46.80 47.10 46.58 46.58 751,025 -0.18(-0.39%)
Jun 03, 2022 46.98 47.12 46.67 46.76 733,593 -0.31(-0.66%)
Jun 02, 2022 46.67 47.10 46.32 47.07 1,033,446 +0.53(+1.14%)
Jun 01, 2022 46.78 46.91 46.46 46.53 1,280,650 -0.21(-0.44%)
May 31, 2022 46.91 47.17 46.52 46.74 1,787,275 +0.30(+0.65%)
May 27, 2022 46.01 46.50 45.84 46.44 1,200,482 +0.48(+1.05%)
May 26, 2022 46.00 46.20 45.84 45.96 1,196,172 +0.03(+0.06%)
May 25, 2022 45.84 46.07 45.51 45.93 1,306,865 +0.12(+0.26%)
May 24, 2022 45.56 45.92 45.40 45.81 2,283,969 +0.02(+0.04%)
May 23, 2022 45.52 46.06 45.33 45.80 956,074 +0.60(+1.33%)
May 20, 2022 45.15 45.21 44.61 45.19 1,956,974 +0.23(+0.52%)
May 19, 2022 45.32 45.51 44.92 44.96 1,832,427 -0.56(-1.23%)
May 18, 2022 46.00 46.03 45.37 45.52 1,008,221 -0.64(-1.38%)
May 17, 2022 46.29 46.47 45.94 46.16 1,493,129 -0.04(-0.09%)
May 16, 2022 45.41 46.41 45.32 46.20 1,453,958 +0.78(+1.72%)
May 13, 2022 44.83 45.53 44.64 45.42 1,359,461 +0.73(+1.63%)
May 12, 2022 44.93 45.09 44.15 44.69 2,082,029 -0.35(-0.78%)
May 11, 2022 45.66 46.04 44.98 45.04 1,592,704 -0.43(-0.94%)
May 10, 2022 46.19 46.58 45.23 45.47 2,060,117 -0.71(-1.54%)
May 09, 2022 45.93 46.57 45.55 46.18 1,940,709 -0.09(-0.20%)
May 06, 2022 46.04 46.48 45.77 46.28 1,596,481 +0.10(+0.22%)
May 05, 2022 47.04 47.37 45.92 46.17 1,326,866 -0.61(-1.30%)
May 04, 2022 45.94 46.90 45.70 46.78 2,113,676 +0.89(+1.95%)
May 03, 2022 45.56 46.18 45.43 45.89 1,903,339 +0.45(+0.98%)
May 02, 2022 45.70 45.79 44.82 45.44 3,972,856 -0.20(-0.43%)
Apr 29, 2022 46.98 47.02 45.56 45.64 4,042,488 -1.35(-2.87%)
Apr 28, 2022 46.89 47.21 46.75 46.99 5,708,336 -0.05(-0.11%)
Apr 27, 2022 47.21 47.48 46.89 47.04 1,649,399 -0.31(-0.65%)
Apr 26, 2022 47.82 48.28 47.31 47.35 1,659,855 -0.93(-1.92%)
Apr 25, 2022 48.54 48.66 47.49 48.28 1,732,514 -0.56(-1.14%)
Apr 22, 2022 49.58 49.58 48.68 48.83 1,635,616 -1.09(-2.18%)
Apr 21, 2022 50.66 50.83 49.87 49.92 1,241,486 -0.74(-1.46%)
Apr 20, 2022 50.16 50.94 49.97 50.66 1,358,285 +0.84(+1.69%)
Apr 19, 2022 49.67 49.92 49.56 49.82 844,967 +0.09(+0.17%)
Apr 18, 2022 49.83 50.40 49.68 49.74 1,094,151 -0.22(-0.45%)
Apr 14, 2022 49.87 50.25 49.74 49.96 1,188,425 +0.20(+0.40%)
Apr 13, 2022 49.35 49.86 49.32 49.76 1,179,031 +0.27(+0.56%)
Apr 12, 2022 49.95 50.03 49.43 49.49 1,584,393 -0.22(-0.45%)
Apr 11, 2022 49.92 50.22 49.54 49.71 1,578,400 -0.29(-0.58%)
Apr 08, 2022 49.68 50.20 49.54 50.00 1,404,138 +0.25(+0.50%)
Apr 07, 2022 49.37 49.84 49.15 49.75 1,782,137 +0.34(+0.69%)
Apr 06, 2022 48.89 49.59 48.78 49.41 1,690,757 +0.39(+0.79%)
Apr 05, 2022 48.38 49.38 48.37 49.02 1,864,450 +0.86(+1.78%)
Apr 04, 2022 48.18 48.22 47.89 48.16 1,198,987 -0.02(-0.04%)
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.