Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 46.32 47.91 46.05 47.83 587,247 +1.71(+3.71%)
Jun 30, 2022 45.74 46.47 45.48 46.12 700,768 +0.06(+0.13%)
Jun 29, 2022 46.15 46.49 45.77 46.06 519,791 +0.04(+0.09%)
Jun 28, 2022 46.14 46.67 45.85 46.02 489,058 +0.08(+0.17%)
Jun 27, 2022 44.73 46.17 44.55 45.94 932,141 -0.18(-0.39%)
Jun 24, 2022 45.82 46.77 45.72 46.12 1,434,646 +0.37(+0.81%)
Jun 23, 2022 44.91 45.92 44.84 45.75 822,647 +0.97(+2.17%)
Jun 22, 2022 44.02 45.24 44.02 44.78 733,594 +0.61(+1.38%)
Jun 21, 2022 43.62 44.42 43.59 44.17 732,270 +0.46(+1.05%)
Jun 17, 2022 43.52 44.26 43.03 43.71 1,715,999 +0.19(+0.44%)
Jun 16, 2022 43.14 43.74 42.99 43.52 934,928 -0.15(-0.34%)
Jun 15, 2022 43.81 44.19 42.94 43.67 801,369 +0.41(+0.95%)
Jun 14, 2022 45.10 45.31 42.79 43.26 1,150,727 -2.00(-4.42%)
Jun 13, 2022 46.44 46.73 45.16 45.26 1,498,593 -1.53(-3.27%)
Jun 10, 2022 46.10 47.08 46.06 46.79 1,152,844 +0.47(+1.01%)
Jun 09, 2022 46.46 46.97 46.28 46.32 866,769 -0.08(-0.17%)
Jun 08, 2022 47.44 47.53 46.36 46.40 419,929 -1.19(-2.50%)
Jun 07, 2022 47.45 47.59 46.68 47.59 521,682 -0.05(-0.10%)
Jun 06, 2022 47.54 47.98 47.26 47.64 512,657 +0.27(+0.57%)
Jun 03, 2022 47.59 47.76 47.36 47.37 546,457 -0.22(-0.46%)
Jun 02, 2022 47.53 47.66 46.45 47.59 543,080 -0.13(-0.27%)
Jun 01, 2022 47.57 47.91 47.18 47.72 850,901 +0.13(+0.27%)
May 31, 2022 47.81 47.96 47.21 47.59 600,680 -0.53(-1.10%)
May 27, 2022 47.63 48.13 47.38 48.12 738,897 +0.23(+0.48%)
May 26, 2022 48.40 48.74 47.75 47.89 549,486 -0.58(-1.20%)
May 25, 2022 48.68 48.68 48.09 48.47 740,685 -0.14(-0.29%)
May 24, 2022 47.56 48.69 46.76 48.61 837,144 +0.96(+2.01%)
May 23, 2022 47.92 48.40 47.49 47.65 766,091 +0.03(+0.06%)
May 20, 2022 47.17 47.64 46.75 47.62 917,094 +0.55(+1.17%)
May 19, 2022 46.62 47.23 46.14 47.07 1,074,815 +0.44(+0.94%)
May 18, 2022 46.16 47.40 46.01 46.63 1,292,470 +0.87(+1.90%)
May 17, 2022 45.05 45.78 44.44 45.76 486,558 +0.92(+2.05%)
May 16, 2022 44.60 45.10 44.23 44.84 461,440 +0.31(+0.70%)
May 13, 2022 44.30 44.55 43.91 44.53 615,660 +0.45(+1.02%)
May 12, 2022 43.55 44.09 43.08 44.08 1,131,444 +0.47(+1.08%)
May 11, 2022 43.90 44.33 43.51 43.61 1,363,983 -0.51(-1.16%)
May 10, 2022 44.56 45.42 43.52 44.12 768,707 -0.16(-0.36%)
May 09, 2022 44.41 44.55 43.96 44.28 1,053,568 -0.37(-0.83%)
May 06, 2022 44.29 44.77 43.98 44.65 866,197 +0.42(+0.95%)
May 05, 2022 44.51 44.62 44.02 44.23 731,546 -0.52(-1.16%)
May 04, 2022 43.67 44.81 43.65 44.75 969,814 +1.15(+2.64%)
May 03, 2022 44.15 44.46 43.55 43.60 781,761 -0.23(-0.52%)
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.