Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 41.05 41.56 40.42 41.28 3,410,774 -0.16(-0.39%)
Jul 05, 2022 42.00 42.02 40.39 41.44 4,152,199 -1.22(-2.86%)
Jul 01, 2022 42.33 42.76 41.83 42.66 2,826,770 +0.40(+0.95%)
Jun 30, 2022 42.06 42.31 41.70 42.26 3,173,687 -0.18(-0.42%)
Jun 29, 2022 42.90 42.94 42.24 42.44 3,219,776 -0.10(-0.24%)
Jun 28, 2022 42.89 43.12 42.31 42.54 3,369,231 +0.36(+0.85%)
Jun 27, 2022 41.97 42.45 41.90 42.18 3,247,063 +0.40(+0.96%)
Jun 24, 2022 41.23 41.92 40.93 41.78 3,210,377 +0.98(+2.40%)
Jun 23, 2022 41.33 41.49 40.53 40.80 5,005,299 -0.45(-1.09%)
Jun 22, 2022 40.57 41.56 40.24 41.25 3,949,524 -0.24(-0.58%)
Jun 21, 2022 41.22 41.81 41.11 41.49 3,835,454 +1.00(+2.47%)
Jun 17, 2022 40.64 40.96 39.41 40.49 8,219,973 -0.48(-1.17%)
Jun 16, 2022 41.99 42.00 40.85 40.97 5,365,506 -1.71(-4.01%)
Jun 15, 2022 43.00 43.23 41.78 42.68 4,820,431 -0.26(-0.61%)
Jun 14, 2022 44.16 44.25 42.66 42.94 5,778,130 -1.06(-2.41%)
Jun 13, 2022 44.60 44.75 43.74 44.00 5,480,686 -1.55(-3.40%)
Jun 10, 2022 45.92 45.92 45.20 45.55 3,135,009 -0.62(-1.34%)
Jun 09, 2022 46.98 47.03 46.13 46.17 3,007,468 -1.01(-2.14%)
Jun 08, 2022 47.59 47.67 46.88 47.18 2,484,660 -0.35(-0.74%)
Jun 07, 2022 47.23 47.60 46.98 47.53 2,514,669 +0.42(+0.89%)
Jun 06, 2022 47.00 47.27 46.92 47.11 2,543,699 +0.30(+0.64%)
Jun 03, 2022 46.90 47.16 46.71 46.81 2,500,923 -0.12(-0.26%)
Jun 02, 2022 46.00 47.04 45.86 46.93 3,471,707 +0.98(+2.13%)
Jun 01, 2022 46.53 46.64 45.91 45.95 6,017,260 -0.20(-0.43%)
May 31, 2022 46.42 46.70 46.05 46.15 4,054,794 -0.05(-0.11%)
May 27, 2022 45.99 46.44 45.94 46.20 5,711,097 +0.35(+0.76%)
May 26, 2022 45.16 46.00 45.13 45.85 2,836,242 +0.75(+1.66%)
May 25, 2022 44.98 45.29 44.78 45.10 2,752,073 +0.12(+0.27%)
May 24, 2022 45.00 45.13 44.27 44.98 3,557,269 +0.07(+0.16%)
May 23, 2022 44.87 45.38 44.69 44.91 2,436,558 +0.37(+0.83%)
May 20, 2022 44.70 44.90 43.84 44.54 3,489,325 +0.10(+0.23%)
May 19, 2022 43.77 44.74 43.77 44.44 3,893,680 +0.20(+0.45%)
May 18, 2022 44.97 45.10 44.03 44.24 3,345,191 -0.65(-1.45%)
May 17, 2022 44.91 45.04 44.56 44.89 3,357,821 +0.31(+0.70%)
May 16, 2022 44.00 44.84 43.88 44.58 4,430,732 +0.79(+1.80%)
May 13, 2022 43.20 44.07 43.11 43.79 5,070,672 +1.11(+2.60%)
May 12, 2022 42.33 42.70 42.02 42.68 9,391,077 -0.45(-1.04%)
May 11, 2022 43.43 44.20 43.05 43.13 8,063,532 +0.19(+0.44%)
May 10, 2022 43.84 44.16 42.44 42.94 5,777,087 -0.44(-1.01%)
May 09, 2022 45.05 45.05 43.24 43.38 6,738,655 -2.05(-4.51%)
May 06, 2022 45.61 45.69 44.31 45.43 5,652,297 +0.85(+1.91%)
May 05, 2022 45.41 45.57 44.14 44.58 5,089,099 -0.61(-1.35%)
May 04, 2022 44.34 45.30 44.04 45.19 4,975,457 +1.33(+3.03%)
May 03, 2022 43.51 44.29 43.49 43.86 3,833,724 +0.43(+0.99%)
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.