Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 38.68 41.10 38.51 40.76 39,401,816 +2.86(+7.55%)
Jun 23, 2022 38.06 38.36 37.15 37.90 23,136,678 -0.70(-1.81%)
Jun 22, 2022 38.39 39.07 38.31 38.60 18,633,912 -0.39(-1.00%)
Jun 21, 2022 39.86 39.94 38.87 38.99 24,886,876 +0.51(+1.33%)
Jun 17, 2022 37.83 38.97 37.50 38.48 60,202,792 +0.83(+2.20%)
Jun 16, 2022 37.36 37.73 36.54 37.65 37,983,076 -0.52(-1.36%)
Jun 15, 2022 38.00 38.66 37.33 38.17 31,355,208 +0.74(+1.98%)
Jun 14, 2022 38.76 39.30 37.01 37.43 36,789,768 -1.56(-4.00%)
Jun 13, 2022 38.98 39.68 38.77 38.99 27,544,338 -1.09(-2.72%)
Jun 10, 2022 41.03 41.44 40.02 40.08 27,625,800 -2.59(-6.07%)
Jun 09, 2022 44.58 44.63 42.64 42.67 20,157,656 -1.96(-4.39%)
Jun 08, 2022 44.88 45.06 44.23 44.63 12,362,980 -0.84(-1.85%)
Jun 07, 2022 44.76 45.54 44.63 45.47 13,280,201 +0.35(+0.78%)
Jun 06, 2022 45.34 45.89 44.96 45.12 11,866,549 +0.30(+0.67%)
Jun 03, 2022 44.83 45.33 44.61 44.82 12,573,323 -0.51(-1.13%)
Jun 02, 2022 45.12 45.43 44.51 45.33 14,633,088 +0.17(+0.38%)
Jun 01, 2022 45.96 46.07 44.40 45.16 20,418,958 -0.61(-1.33%)
May 31, 2022 45.34 46.27 45.00 45.77 40,725,144 -0.12(-0.26%)
May 27, 2022 45.70 46.05 45.45 45.89 19,482,608 +0.29(+0.64%)
May 26, 2022 44.83 45.76 44.75 45.60 23,500,808 +1.48(+3.35%)
May 25, 2022 43.09 44.45 43.03 44.12 22,342,844 +0.83(+1.92%)
May 24, 2022 43.69 43.77 42.64 43.29 24,062,120 -0.53(-1.21%)
May 23, 2022 42.73 44.32 42.73 43.82 28,820,890 +2.15(+5.16%)
May 20, 2022 42.51 42.79 40.73 41.67 35,350,124 -0.33(-0.79%)
May 19, 2022 41.70 42.31 41.56 42.00 25,211,460 -0.11(-0.26%)
May 18, 2022 43.29 43.31 41.89 42.11 27,344,992 -1.60(-3.66%)
May 17, 2022 42.99 43.82 42.96 43.71 23,383,876 +1.50(+3.55%)
May 16, 2022 42.40 42.67 41.70 42.21 16,835,542 -0.43(-1.01%)
May 13, 2022 42.45 43.19 42.28 42.64 21,253,282 +0.83(+1.99%)
May 12, 2022 42.23 42.41 40.92 41.81 30,162,684 -0.76(-1.79%)
May 11, 2022 43.11 44.51 42.49 42.57 25,288,586 -0.51(-1.18%)
May 10, 2022 44.39 44.71 42.19 43.08 25,274,430 -0.88(-2.00%)
May 09, 2022 43.97 44.53 43.23 43.96 27,167,516 -0.59(-1.32%)
May 06, 2022 44.61 44.88 43.52 44.55 27,035,368 -0.21(-0.47%)
May 05, 2022 45.00 45.06 43.45 44.76 29,975,190 -1.22(-2.65%)
May 04, 2022 44.31 46.13 44.18 45.98 29,449,412 +1.82(+4.12%)
May 03, 2022 43.90 44.64 43.66 44.16 21,586,680 +0.49(+1.12%)
May 02, 2022 43.87 44.04 42.61 43.67 25,008,042 +0.04(+0.09%)
Apr 29, 2022 45.04 45.40 43.51 43.63 27,227,228 -1.54(-3.41%)
Apr 28, 2022 45.04 45.31 44.31 45.17 17,419,116 +0.59(+1.32%)
Apr 27, 2022 44.41 45.19 44.14 44.58 19,516,550 +0.00(+0.00%)
Apr 26, 2022 45.16 46.00 44.56 44.58 21,519,742 -1.25(-2.73%)
Apr 25, 2022 45.76 45.97 44.53 45.83 30,043,524 -0.51(-1.10%)
Apr 22, 2022 47.69 47.92 46.26 46.34 22,385,876 -1.44(-3.01%)
Apr 21, 2022 49.15 47.60 47.78 19,018,364 -0.87(-1.79%)
Apr 20, 2022 48.48 49.37 48.32 48.65 25,869,028 +0.82(+1.71%)
Apr 19, 2022 47.39 48.19 47.33 47.83 19,761,330 +0.66(+1.40%)
Apr 18, 2022 46.22 47.58 46.15 47.17 26,105,150 +0.82(+1.77%)
Apr 14, 2022 45.89 47.82 45.03 46.35 65,583,252 -2.19(-4.51%)
Apr 13, 2022 47.54 48.62 47.45 48.54 20,614,768 +0.12(+0.25%)
Apr 12, 2022 49.68 49.90 48.00 48.42 25,786,092 -0.91(-1.84%)
Apr 11, 2022 48.94 50.19 48.92 49.33 27,003,524 +0.60(+1.23%)
Apr 08, 2022 48.00 48.88 47.93 48.73 23,659,800 +0.99(+2.07%)
Apr 07, 2022 48.16 48.30 46.58 47.74 29,480,280 -0.15(-0.31%)
Apr 06, 2022 47.69 48.08 47.40 47.89 25,989,656 -0.23(-0.48%)
Apr 05, 2022 47.91 48.90 47.77 48.12 21,760,400 -0.34(-0.70%)
Apr 04, 2022 48.45 48.66 47.60 48.46 23,809,912 -0.25(-0.51%)
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.