Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 37.21 38.00 36.73 37.41 35,137,656 +0.12(+0.32%)
Jun 29, 2022 37.54 37.59 37.02 37.29 25,453,144 -0.49(-1.30%)
Jun 28, 2022 38.58 39.02 37.74 37.78 37,834,212 -0.85(-2.20%)
Jun 27, 2022 38.87 39.06 38.47 38.63 29,579,696 +0.02(+0.05%)
Jun 24, 2022 37.85 38.64 37.74 38.61 38,159,936 +1.20(+3.21%)
Jun 23, 2022 37.61 37.62 36.91 37.41 30,153,324 +0.03(+0.08%)
Jun 22, 2022 37.33 37.77 37.22 37.38 32,576,992 -0.35(-0.93%)
Jun 21, 2022 37.36 38.02 37.33 37.73 34,010,448 +0.76(+2.06%)
Jun 17, 2022 37.48 38.12 36.60 36.97 71,394,384 -0.37(-0.99%)
Jun 16, 2022 37.69 37.79 36.93 37.34 45,566,612 -1.31(-3.39%)
Jun 15, 2022 38.56 39.17 37.92 38.65 37,645,272 +0.72(+1.90%)
Jun 14, 2022 38.01 38.20 37.54 37.93 31,337,920 +0.16(+0.42%)
Jun 13, 2022 38.55 38.81 37.67 37.77 50,325,440 -1.41(-3.60%)
Jun 10, 2022 39.85 40.08 39.18 39.18 43,084,484 -0.83(-2.07%)
Jun 09, 2022 41.01 41.35 40.01 40.01 39,033,324 -1.22(-2.96%)
Jun 08, 2022 42.25 42.26 41.03 41.23 59,636,060 -2.30(-5.28%)
Jun 07, 2022 43.06 43.59 42.66 43.53 25,124,294 +0.19(+0.44%)
Jun 06, 2022 43.81 44.04 43.08 43.34 25,433,956 -0.05(-0.12%)
Jun 03, 2022 44.10 44.25 43.34 43.39 33,174,724 -1.45(-3.23%)
Jun 02, 2022 44.19 44.88 43.94 44.84 31,624,436 +0.73(+1.65%)
Jun 01, 2022 44.77 44.93 43.52 44.11 29,882,342 -0.31(-0.70%)
May 31, 2022 44.25 44.75 43.65 44.42 41,081,212 -0.13(-0.29%)
May 27, 2022 43.59 44.55 43.58 44.55 30,553,320 +1.07(+2.46%)
May 26, 2022 42.17 43.68 42.08 43.48 28,775,752 +1.28(+3.03%)
May 25, 2022 41.44 42.52 41.39 42.20 26,281,494 +0.53(+1.27%)
May 24, 2022 41.70 41.89 41.10 41.67 29,884,848 -0.33(-0.79%)
May 23, 2022 41.69 42.25 41.33 42.00 27,194,900 +0.35(+0.84%)
May 20, 2022 42.24 42.29 40.31 41.65 44,706,324 -0.36(-0.86%)
May 19, 2022 42.32 42.70 41.72 42.01 29,176,508 -0.34(-0.80%)
May 18, 2022 43.98 43.98 42.22 42.35 35,177,288 -2.05(-4.62%)
May 17, 2022 43.82 44.42 43.65 44.40 28,657,476 +1.32(+3.06%)
May 16, 2022 43.42 43.61 42.78 43.08 25,063,112 -0.52(-1.19%)
May 13, 2022 43.42 43.84 42.97 43.60 32,034,344 +0.76(+1.77%)
May 12, 2022 42.73 42.91 42.01 42.84 42,313,908 +0.01(+0.02%)
May 11, 2022 44.02 44.29 42.78 42.83 40,336,656 -1.18(-2.68%)
May 10, 2022 44.35 44.73 43.50 44.01 42,849,520 +0.94(+2.18%)
May 09, 2022 43.81 44.20 42.87 43.07 45,011,996 -1.23(-2.78%)
May 06, 2022 44.49 45.15 43.84 44.30 40,916,640 -0.30(-0.67%)
May 05, 2022 45.60 45.91 44.13 44.60 52,992,352 -1.94(-4.17%)
May 04, 2022 45.06 46.64 44.41 46.54 44,620,788 +1.48(+3.28%)
May 03, 2022 44.79 45.49 44.23 45.06 40,152,016 +0.10(+0.22%)
May 02, 2022 43.72 44.99 43.51 44.96 45,439,208 +1.37(+3.14%)
Apr 29, 2022 44.99 45.36 43.50 43.59 70,847,504 -3.25(-6.94%)
Apr 28, 2022 45.78 47.27 45.54 46.84 41,063,552 +1.62(+3.58%)
Apr 27, 2022 45.48 46.06 45.01 45.22 28,295,816 -0.30(-0.66%)
Apr 26, 2022 46.69 46.84 45.51 45.52 35,347,944 -1.54(-3.27%)
Apr 25, 2022 46.21 47.14 46.18 47.06 35,995,752 +0.52(+1.12%)
Apr 22, 2022 47.45 47.65 46.50 46.54 28,285,868 -0.96(-2.02%)
Apr 21, 2022 48.62 47.40 47.50 27,306,284 -0.61(-1.27%)
Apr 20, 2022 48.36 48.75 47.98 48.11 22,784,154 +0.18(+0.38%)
Apr 19, 2022 46.60 48.00 46.34 47.93 31,509,898 +1.29(+2.77%)
Apr 18, 2022 45.53 46.89 45.52 46.64 25,566,996 +0.97(+2.12%)
Apr 14, 2022 46.74 46.75 45.62 45.67 36,181,952 -1.34(-2.85%)
Apr 13, 2022 46.75 47.27 46.55 47.01 22,164,776 +0.51(+1.10%)
Apr 12, 2022 47.32 47.91 46.41 46.50 29,853,984 -0.07(-0.15%)
Apr 11, 2022 46.90 47.30 46.53 46.57 30,386,048 -0.45(-0.96%)
Apr 08, 2022 47.28 47.58 46.84 47.02 22,168,272 -0.54(-1.14%)
Apr 07, 2022 47.42 47.91 46.77 47.56 24,114,128 +0.02(+0.04%)
Apr 06, 2022 47.44 48.17 47.24 47.54 31,511,196 -0.59(-1.23%)
Apr 05, 2022 48.83 48.98 48.02 48.13 25,791,864 -1.07(-2.17%)
Apr 04, 2022 48.17 49.23 47.91 49.20 23,806,890 +1.09(+2.27%)
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.