Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 39.05 39.05 37.55 37.68 6,228,191 -1.57(-4.00%)
Jun 24, 2022 38.39 39.73 37.76 39.25 5,132,118 +0.87(+2.27%)
Jun 23, 2022 38.47 39.29 37.14 38.38 3,697,336 -0.23(-0.60%)
Jun 22, 2022 41.52 41.92 37.37 38.61 10,020,002 -3.72(-8.79%)
Jun 21, 2022 41.35 43.72 41.15 42.33 4,047,048 +2.08(+5.17%)
Jun 17, 2022 40.70 41.14 39.76 40.25 5,939,901 -0.06(-0.15%)
Jun 16, 2022 41.88 42.06 39.87 40.31 3,887,512 -2.48(-5.80%)
Jun 15, 2022 41.51 45.00 41.39 42.79 5,911,656 +1.72(+4.19%)
Jun 14, 2022 40.90 41.73 40.45 41.07 3,395,137 +0.53(+1.31%)
Jun 13, 2022 44.90 45.25 40.11 40.54 6,452,482 -5.21(-11.39%)
Jun 10, 2022 45.88 46.75 45.28 45.75 3,472,394 -0.85(-1.82%)
Jun 09, 2022 45.50 47.63 44.77 46.60 7,481,270 +0.84(+1.84%)
Jun 08, 2022 45.09 47.20 44.71 45.76 6,072,529 +0.17(+0.37%)
Jun 07, 2022 45.32 46.94 44.42 45.59 13,368,979 +3.47(+8.24%)
Jun 06, 2022 41.20 42.15 40.68 42.12 4,088,630 +0.64(+1.54%)
Jun 03, 2022 42.36 42.97 41.20 41.48 8,161,301 +0.30(+0.73%)
Jun 02, 2022 40.42 41.61 39.96 41.18 4,718,764 +0.98(+2.44%)
Jun 01, 2022 40.66 40.98 39.09 40.20 2,501,324 -0.12(-0.30%)
May 31, 2022 41.51 41.82 39.96 40.32 3,617,021 -1.55(-3.70%)
May 27, 2022 42.54 43.87 40.20 41.87 7,080,300 -1.32(-3.06%)
May 26, 2022 41.30 43.55 40.80 43.19 5,059,526 +2.71(+6.69%)
May 25, 2022 36.81 42.62 36.50 40.48 13,859,430 +4.30(+11.89%)
May 24, 2022 37.40 37.53 34.64 36.18 4,942,010 -2.06(-5.39%)
May 23, 2022 38.00 39.55 37.53 38.24 5,332,371 -0.96(-2.45%)
May 20, 2022 43.06 43.39 38.61 39.20 11,287,400 -5.84(-12.97%)
May 19, 2022 40.60 45.66 39.98 45.04 14,079,010 +1.91(+4.43%)
May 18, 2022 45.01 45.28 42.29 43.13 8,077,698 -5.34(-11.02%)
May 17, 2022 47.15 48.62 46.69 48.47 1,785,490 +1.41(+3.00%)
May 16, 2022 48.15 48.15 46.42 47.06 1,865,736 -1.38(-2.85%)
May 13, 2022 48.27 49.65 48.27 48.44 1,930,056 +0.93(+1.96%)
May 12, 2022 46.97 48.90 46.06 47.51 2,541,123 +0.86(+1.84%)
May 11, 2022 49.09 49.29 46.53 46.65 3,219,139 -2.74(-5.55%)
May 10, 2022 51.25 51.50 48.05 49.39 3,039,346 -1.24(-2.45%)
May 09, 2022 54.60 55.00 50.54 50.63 3,971,914 -5.10(-9.15%)
May 06, 2022 56.81 57.19 54.85 55.73 2,311,509 -1.64(-2.86%)
May 05, 2022 58.11 58.39 56.63 57.37 1,751,404 -1.38(-2.35%)
May 04, 2022 57.95 59.12 56.91 58.75 1,548,489 +1.21(+2.10%)
May 03, 2022 58.89 59.05 57.40 57.54 1,533,206 -1.25(-2.13%)
May 02, 2022 58.25 59.00 57.26 58.79 1,542,282 +0.91(+1.57%)
Apr 29, 2022 58.85 59.57 57.69 57.88 1,749,627 -1.31(-2.21%)
Apr 28, 2022 59.49 60.07 58.15 59.19 2,060,355 +0.68(+1.16%)
Apr 27, 2022 58.74 59.57 57.87 58.51 1,260,478 -0.44(-0.75%)
Apr 26, 2022 59.82 60.30 58.95 58.95 1,759,019 -1.44(-2.38%)
Apr 25, 2022 57.00 60.40 56.11 60.39 7,810,904 +3.03(+5.28%)
Apr 22, 2022 57.82 58.85 57.19 57.36 2,540,483 -1.25(-2.13%)
Apr 21, 2022 61.26 58.15 58.61 2,301,275 -1.97(-3.25%)
Apr 20, 2022 61.42 61.66 60.37 60.58 1,510,824 -0.84(-1.37%)
Apr 19, 2022 60.88 61.84 60.30 61.42 2,948,050 +0.95(+1.57%)
Apr 18, 2022 60.67 61.48 60.23 60.47 1,923,842 -0.53(-0.87%)
Apr 14, 2022 60.86 61.75 60.85 61.00 2,798,934 +0.19(+0.31%)
Apr 13, 2022 60.49 61.34 60.15 60.81 2,699,287 +0.51(+0.85%)
Apr 12, 2022 60.72 61.51 59.79 60.30 5,817,059 +3.06(+5.35%)
Apr 11, 2022 57.94 58.68 57.20 57.24 2,316,904 -0.57(-0.99%)
Apr 08, 2022 58.00 58.78 57.12 57.81 2,412,383 -0.19(-0.33%)
Apr 07, 2022 57.59 58.26 56.26 58.00 2,295,404 +0.01(+0.02%)
Apr 06, 2022 59.02 59.12 56.34 57.99 3,203,373 -1.75(-2.93%)
Apr 05, 2022 60.74 61.37 59.51 59.74 2,015,145 -0.88(-1.45%)
Apr 04, 2022 60.33 61.05 59.86 60.62 1,460,447 +0.28(+0.46%)
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.