Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 35.94 38.67 35.21 38.30 1,783,878 +1.81(+4.96%)
Jun 29, 2022 38.40 39.80 35.92 36.49 3,699,273 -1.47(-3.87%)
Jun 28, 2022 35.85 39.73 34.68 37.96 5,497,845 +0.93(+2.51%)
Jun 27, 2022 34.62 38.75 32.60 37.03 23,586,780 +12.57(+51.39%)
Jun 24, 2022 25.18 25.32 23.85 24.46 701,654 -0.29(-1.17%)
Jun 23, 2022 23.75 24.77 22.72 24.75 702,867 +1.18(+5.01%)
Jun 22, 2022 22.17 25.19 22.01 23.57 1,120,282 +0.69(+3.02%)
Jun 21, 2022 22.94 24.19 22.84 22.88 735,691 +0.19(+0.84%)
Jun 17, 2022 22.00 23.69 21.64 22.69 1,128,805 +0.95(+4.37%)
Jun 16, 2022 22.48 22.48 20.63 21.74 735,751 -1.26(-5.48%)
Jun 15, 2022 22.67 23.70 22.15 23.00 595,618 +0.38(+1.68%)
Jun 14, 2022 22.32 23.34 22.07 22.62 730,728 +0.44(+1.98%)
Jun 13, 2022 23.30 23.70 21.67 22.18 801,266 -2.17(-8.91%)
Jun 10, 2022 25.31 25.65 23.65 24.35 707,830 -1.67(-6.42%)
Jun 09, 2022 27.25 27.45 25.42 26.02 612,887 -1.65(-5.96%)
Jun 08, 2022 28.26 28.98 27.40 27.67 692,016 -0.82(-2.88%)
Jun 07, 2022 25.59 28.60 25.59 28.49 703,663 +2.52(+9.70%)
Jun 06, 2022 26.23 26.42 24.35 25.97 705,993 +0.44(+1.72%)
Jun 03, 2022 24.42 26.26 24.29 25.53 609,817 +0.75(+3.03%)
Jun 02, 2022 23.54 25.75 23.07 24.78 709,165 +0.75(+3.12%)
Jun 01, 2022 25.25 25.72 23.51 24.03 665,924 -0.97(-3.88%)
May 31, 2022 26.08 27.16 24.31 25.00 950,347 -1.46(-5.52%)
May 27, 2022 23.93 26.83 23.28 26.46 760,742 +2.33(+9.66%)
May 26, 2022 25.00 25.86 24.00 24.13 837,542 -1.14(-4.51%)
May 25, 2022 25.85 26.75 24.49 25.27 676,861 -0.78(-2.99%)
May 24, 2022 27.18 27.55 25.81 26.05 881,190 -2.11(-7.49%)
May 23, 2022 31.65 31.74 27.11 28.16 1,103,753 -3.49(-11.03%)
May 20, 2022 32.01 33.26 29.90 31.65 839,514 +0.14(+0.44%)
May 19, 2022 30.92 32.38 30.85 31.51 441,811 +0.38(+1.22%)
May 18, 2022 32.53 33.64 30.53 31.13 665,204 -2.45(-7.30%)
May 17, 2022 31.00 33.72 30.79 33.58 970,140 +2.76(+8.96%)
May 16, 2022 27.92 30.93 27.13 30.82 574,989 +2.92(+10.47%)
May 13, 2022 25.92 28.83 25.92 27.90 711,054 +2.56(+10.10%)
May 12, 2022 25.21 26.00 24.13 25.34 1,281,744 -0.45(-1.74%)
May 11, 2022 29.00 29.20 25.59 25.79 942,344 -3.50(-11.95%)
May 10, 2022 28.48 29.60 27.05 29.29 884,617 +2.47(+9.21%)
May 09, 2022 29.04 29.47 26.57 26.82 1,046,485 -3.00(-10.06%)
May 06, 2022 36.01 36.06 28.86 29.82 2,958,818 -6.92(-18.84%)
May 05, 2022 37.98 38.80 35.70 36.74 641,052 -1.76(-4.57%)
May 04, 2022 36.45 38.64 34.09 38.50 1,096,982 +2.66(+7.42%)
May 03, 2022 34.41 37.09 33.83 35.84 910,081 +1.80(+5.29%)
May 02, 2022 31.11 34.16 30.20 34.04 1,331,145 +2.29(+7.21%)
Apr 29, 2022 31.93 33.55 31.49 31.75 735,521 -0.25(-0.78%)
Apr 28, 2022 30.94 32.61 29.70 32.00 858,039 +1.50(+4.92%)
Apr 27, 2022 30.00 31.61 30.00 30.50 785,750 +0.51(+1.70%)
Apr 26, 2022 30.18 30.95 28.97 29.99 1,696,940 -0.51(-1.67%)
Apr 25, 2022 30.40 31.75 28.88 30.50 4,406,800 -8.60(-21.99%)
Apr 22, 2022 39.20 40.08 38.60 39.10 708,199 -0.50(-1.26%)
Apr 21, 2022 43.82 44.53 39.49 39.60 1,246,808 -3.44(-7.99%)
Apr 20, 2022 40.59 43.52 39.07 43.04 1,748,826 +2.12(+5.18%)
Apr 19, 2022 40.26 41.61 38.05 40.92 10,975,993 +8.22(+25.14%)
Apr 18, 2022 36.69 36.73 32.57 32.70 989,391 -4.16(-11.29%)
Apr 14, 2022 37.87 37.88 36.10 36.86 602,581 -1.14(-3.00%)
Apr 13, 2022 38.19 39.66 37.98 38.00 634,154 -0.35(-0.91%)
Apr 12, 2022 40.61 41.51 37.83 38.35 589,921 -2.09(-5.17%)
Apr 11, 2022 40.45 41.25 39.25 40.44 765,035 -0.25(-0.61%)
Apr 08, 2022 44.10 44.45 40.42 40.69 801,154 -3.51(-7.94%)
Apr 07, 2022 46.85 47.04 43.40 44.20 766,960 -2.52(-5.39%)
Apr 06, 2022 46.11 47.20 44.71 46.72 691,316 -0.03(-0.06%)
Apr 05, 2022 46.56 47.40 45.78 46.75 517,525 +0.37(+0.80%)
Apr 04, 2022 44.29 46.47 43.37 46.38 808,674 +2.47(+5.63%)
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.