Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 41.81 43.00 41.71 42.68 1,286,690 +1.20(+2.89%)
Jun 23, 2022 42.17 42.50 41.23 41.48 1,025,123 -0.89(-2.10%)
Jun 22, 2022 42.39 42.77 41.77 42.37 734,857 -0.20(-0.47%)
Jun 21, 2022 42.64 42.87 41.81 42.57 1,228,051 +0.75(+1.79%)
Jun 17, 2022 41.80 42.48 41.16 41.82 2,125,726 -0.07(-0.17%)
Jun 16, 2022 43.90 43.99 41.24 41.89 1,169,741 -3.00(-6.68%)
Jun 15, 2022 44.83 45.44 44.09 44.89 733,254 +0.40(+0.90%)
Jun 14, 2022 44.53 45.14 44.23 44.49 805,394 +0.19(+0.43%)
Jun 13, 2022 45.90 45.99 43.89 44.30 1,031,706 -2.05(-4.42%)
Jun 10, 2022 46.34 47.17 45.99 46.35 796,500 -0.94(-1.99%)
Jun 09, 2022 48.33 48.38 47.18 47.29 705,343 -1.11(-2.29%)
Jun 08, 2022 49.15 49.37 48.28 48.40 547,888 -0.67(-1.37%)
Jun 07, 2022 48.59 49.67 48.40 49.07 826,432 +0.11(+0.22%)
Jun 06, 2022 48.69 50.19 48.44 48.96 841,029 +0.87(+1.81%)
Jun 03, 2022 48.58 48.59 47.45 48.09 849,123 -0.83(-1.70%)
Jun 02, 2022 47.77 48.96 47.60 48.92 959,252 +1.15(+2.41%)
Jun 01, 2022 48.70 48.85 47.58 47.77 1,020,322 -0.68(-1.40%)
May 31, 2022 48.13 48.90 47.44 48.45 745,157 +0.17(+0.35%)
May 27, 2022 47.52 48.30 47.52 48.28 645,820 +0.70(+1.47%)
May 26, 2022 46.44 47.80 46.41 47.58 511,342 +1.40(+3.03%)
May 25, 2022 45.88 46.37 45.23 46.18 1,102,086 +0.79(+1.74%)
May 24, 2022 45.85 46.22 44.46 45.39 920,596 -0.84(-1.82%)
May 23, 2022 46.53 47.56 45.91 46.23 712,501 -0.07(-0.15%)
May 20, 2022 46.97 47.11 45.39 46.30 1,330,082 -0.27(-0.58%)
May 19, 2022 46.55 47.28 46.36 46.57 612,598 -0.49(-1.04%)
May 18, 2022 48.20 48.34 46.88 47.06 708,368 -1.38(-2.85%)
May 17, 2022 47.79 48.75 47.70 48.44 1,178,829 +1.29(+2.74%)
May 16, 2022 46.85 47.66 46.31 47.15 447,345 +0.25(+0.53%)
May 13, 2022 45.94 47.22 45.14 46.90 600,064 +1.48(+3.26%)
May 12, 2022 45.68 46.02 44.68 45.42 719,037 -0.31(-0.68%)
May 11, 2022 46.62 47.49 45.55 45.73 779,393 -0.80(-1.72%)
May 10, 2022 47.18 47.42 46.01 46.53 1,007,347 -0.30(-0.64%)
May 09, 2022 46.40 48.22 46.29 46.83 1,283,440 -0.19(-0.40%)
May 06, 2022 47.13 47.73 46.26 47.02 1,256,839 -0.08(-0.17%)
May 05, 2022 46.56 47.30 46.19 47.10 1,347,493 +0.31(+0.66%)
May 04, 2022 45.28 46.85 44.90 46.79 1,149,768 +1.72(+3.82%)
May 03, 2022 44.38 45.67 44.04 45.07 1,481,606 +0.98(+2.22%)
May 02, 2022 43.65 44.15 42.94 44.09 1,132,499 +0.43(+0.98%)
Apr 29, 2022 43.37 45.51 43.37 43.66 1,323,485 -0.16(-0.37%)
Apr 28, 2022 41.36 44.21 40.31 43.82 2,047,982 +4.70(+12.01%)
Apr 27, 2022 38.99 39.71 38.44 39.12 727,734 +0.15(+0.38%)
Apr 26, 2022 39.32 39.80 38.91 38.97 715,048 -0.69(-1.74%)
Apr 25, 2022 38.84 39.75 37.96 39.66 634,779 +0.52(+1.33%)
Apr 22, 2022 39.69 39.72 38.99 39.14 384,799 -0.66(-1.66%)
Apr 21, 2022 39.92 39.73 39.80 510,517 +0.28(+0.71%)
Apr 20, 2022 38.78 39.62 38.75 39.52 462,827 +1.15(+3.00%)
Apr 19, 2022 37.79 38.38 37.75 38.37 391,988 +0.65(+1.72%)
Apr 18, 2022 37.24 37.87 37.09 37.72 388,238 +0.59(+1.59%)
Apr 14, 2022 37.41 37.80 37.11 37.13 389,546 -0.26(-0.70%)
Apr 13, 2022 36.66 37.55 36.66 37.39 432,674 +0.68(+1.85%)
Apr 12, 2022 37.49 37.87 36.66 36.71 506,866 -0.41(-1.10%)
Apr 11, 2022 36.94 37.88 36.85 37.12 443,214 +0.00(+0.00%)
Apr 08, 2022 37.44 37.59 36.86 37.12 620,152 -0.58(-1.54%)
Apr 07, 2022 38.24 38.41 37.09 37.70 786,717 -0.40(-1.05%)
Apr 06, 2022 39.10 39.15 38.01 38.10 986,316 -1.22(-3.10%)
Apr 05, 2022 39.93 40.17 39.23 39.32 794,749 -0.97(-2.41%)
Apr 04, 2022 39.88 40.32 39.40 40.29 664,716 +0.41(+1.03%)
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.