Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 48.01 49.49 47.17 49.21 588,458 +1.62(+3.40%)
Jun 23, 2022 43.52 48.15 43.25 47.59 453,765 +4.33(+10.01%)
Jun 22, 2022 41.85 44.29 41.85 43.26 319,100 +0.67(+1.57%)
Jun 21, 2022 43.19 43.35 41.89 42.59 388,014 +0.42(+1.00%)
Jun 17, 2022 41.41 43.75 41.41 42.17 455,959 +1.32(+3.23%)
Jun 16, 2022 40.64 41.97 39.41 40.85 439,257 -1.40(-3.31%)
Jun 15, 2022 42.11 43.00 40.56 42.25 472,712 +0.89(+2.15%)
Jun 14, 2022 42.69 42.69 40.78 41.36 323,468 -1.33(-3.12%)
Jun 13, 2022 44.36 44.87 42.21 42.69 613,678 -3.55(-7.68%)
Jun 10, 2022 45.84 46.53 45.15 46.24 298,195 -0.94(-1.99%)
Jun 09, 2022 47.75 48.43 46.48 47.18 337,929 -1.18(-2.44%)
Jun 08, 2022 48.86 49.55 48.07 48.36 605,679 -0.50(-1.02%)
Jun 07, 2022 46.48 48.91 46.32 48.86 345,909 +1.47(+3.10%)
Jun 06, 2022 47.06 47.93 46.48 47.39 422,121 +0.90(+1.94%)
Jun 03, 2022 47.12 47.12 45.77 46.49 424,398 -1.42(-2.96%)
Jun 02, 2022 42.99 48.23 42.59 47.91 888,741 +5.35(+12.57%)
Jun 01, 2022 43.94 44.45 41.02 42.56 677,717 -1.02(-2.34%)
May 31, 2022 43.26 43.85 42.66 43.58 635,628 +0.21(+0.48%)
May 27, 2022 43.62 44.12 42.90 43.37 433,293 +0.05(+0.12%)
May 26, 2022 43.80 43.97 43.00 43.32 371,426 +0.13(+0.30%)
May 25, 2022 42.67 43.81 42.67 43.19 465,272 -0.01(-0.02%)
May 24, 2022 45.28 45.60 42.96 43.20 451,687 -2.36(-5.18%)
May 23, 2022 44.98 45.63 43.61 45.56 1,044,416 +0.84(+1.88%)
May 20, 2022 45.55 45.89 42.81 44.72 642,017 +0.28(+0.63%)
May 19, 2022 43.92 45.16 43.18 44.44 1,015,919 -0.08(-0.18%)
May 18, 2022 46.38 46.96 44.45 44.52 615,266 -2.88(-6.08%)
May 17, 2022 47.40 48.33 45.96 47.40 744,332 +1.26(+2.73%)
May 16, 2022 47.13 47.50 45.35 46.14 824,376 -1.21(-2.56%)
May 13, 2022 44.89 47.63 44.38 47.35 936,153 +3.89(+8.95%)
May 12, 2022 42.43 44.52 41.74 43.46 728,124 +0.66(+1.54%)
May 11, 2022 45.97 46.84 42.76 42.80 833,288 -1.76(-3.95%)
May 10, 2022 44.65 46.42 42.97 44.56 1,097,700 +1.07(+2.46%)
May 09, 2022 49.79 49.99 43.25 43.49 1,200,678 -7.42(-14.57%)
May 06, 2022 56.31 56.31 49.74 50.91 1,128,452 -4.68(-8.42%)
May 05, 2022 64.90 66.66 55.22 55.59 1,587,203 -7.28(-11.58%)
May 04, 2022 62.35 63.53 59.35 62.87 502,356 +0.77(+1.24%)
May 03, 2022 62.84 64.17 61.88 62.10 341,780 -0.82(-1.30%)
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.