Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 51.74 51.90 49.73 49.91 333,866 -2.74(-5.20%)
Jun 29, 2022 54.82 54.82 52.44 52.65 267,738 -2.16(-3.94%)
Jun 28, 2022 56.98 58.15 54.76 54.81 182,696 -1.80(-3.18%)
Jun 27, 2022 56.92 57.27 55.92 56.61 167,048 -0.05(-0.09%)
Jun 24, 2022 54.71 57.75 54.71 56.66 289,931 +2.38(+4.38%)
Jun 23, 2022 54.24 54.36 52.88 54.28 181,616 +0.10(+0.18%)
Jun 22, 2022 54.08 54.82 53.60 54.18 131,976 -1.02(-1.85%)
Jun 21, 2022 54.70 56.47 54.03 55.20 201,297 +1.86(+3.49%)
Jun 17, 2022 52.81 54.04 51.74 53.34 737,677 +0.45(+0.85%)
Jun 16, 2022 53.44 53.44 52.05 52.89 226,012 -2.17(-3.94%)
Jun 15, 2022 54.75 55.98 53.48 55.06 180,635 +0.66(+1.21%)
Jun 14, 2022 54.35 55.25 53.78 54.40 190,605 -0.15(-0.27%)
Jun 13, 2022 53.07 54.74 52.62 54.55 278,028 -0.38(-0.69%)
Jun 10, 2022 56.83 57.99 54.42 54.93 225,717 -2.89(-5.00%)
Jun 09, 2022 58.00 58.74 57.30 57.82 188,323 -0.36(-0.62%)
Jun 08, 2022 58.64 59.43 57.17 58.18 170,191 -0.84(-1.42%)
Jun 07, 2022 58.18 60.00 57.24 59.02 265,612 -0.22(-0.37%)
Jun 06, 2022 59.29 59.86 57.55 59.24 265,545 +0.50(+0.85%)
Jun 03, 2022 56.90 58.84 56.34 58.74 206,168 +1.50(+2.62%)
Jun 02, 2022 55.94 58.20 55.92 57.24 199,039 +1.27(+2.27%)
Jun 01, 2022 56.74 57.15 55.11 55.97 236,805 -0.34(-0.60%)
May 31, 2022 58.18 59.25 56.13 56.31 325,933 -2.78(-4.70%)
May 27, 2022 58.46 59.25 57.15 59.09 327,388 -0.24(-0.40%)
May 26, 2022 57.53 61.27 56.13 59.33 385,658 +4.40(+8.01%)
May 25, 2022 50.33 56.62 50.24 54.93 580,867 +3.97(+7.79%)
May 24, 2022 54.17 54.17 50.01 50.96 292,515 -4.38(-7.91%)
May 23, 2022 56.28 56.28 53.60 55.34 206,993 -0.80(-1.43%)
May 20, 2022 56.13 56.42 53.84 56.14 270,518 +0.40(+0.72%)
May 19, 2022 56.08 57.21 55.09 55.74 179,507 -1.15(-2.02%)
May 18, 2022 59.22 59.22 55.42 56.89 271,159 -4.13(-6.77%)
May 17, 2022 60.14 61.58 58.91 61.02 145,755 +1.63(+2.74%)
May 16, 2022 59.04 60.21 57.94 59.39 110,522 -0.30(-0.50%)
May 13, 2022 59.42 60.50 59.34 59.69 103,800 +1.11(+1.89%)
May 12, 2022 57.14 59.64 56.92 58.58 232,545 +1.26(+2.20%)
May 11, 2022 59.64 61.09 57.32 57.32 160,564 -1.99(-3.36%)
May 10, 2022 60.29 61.53 57.73 59.31 176,388 +0.18(+0.30%)
May 09, 2022 59.54 61.06 58.62 59.13 178,516 -1.53(-2.52%)
May 06, 2022 62.30 62.30 59.85 60.66 152,892 -1.83(-2.93%)
May 05, 2022 64.07 64.18 61.82 62.49 217,570 -2.51(-3.86%)
May 04, 2022 63.91 65.56 62.67 65.00 134,884 +0.92(+1.44%)
May 03, 2022 64.78 64.95 63.05 64.08 109,742 -0.69(-1.07%)
May 02, 2022 62.02 64.94 62.02 64.77 193,829 +2.74(+4.42%)
Apr 29, 2022 64.12 64.62 62.00 62.03 159,638 -2.62(-4.05%)
Apr 28, 2022 64.82 65.75 63.27 64.65 143,388 +0.56(+0.87%)
Apr 27, 2022 65.00 65.28 62.79 64.09 239,007 -0.91(-1.40%)
Apr 26, 2022 64.55 66.18 64.55 65.00 237,303 -0.56(-0.85%)
Apr 25, 2022 64.17 65.84 63.87 65.56 174,594 +0.27(+0.41%)
Apr 22, 2022 67.31 67.78 65.14 65.29 160,101 -3.09(-4.52%)
Apr 21, 2022 69.85 70.28 67.73 68.38 153,595 -0.79(-1.14%)
Apr 20, 2022 70.74 71.78 69.03 69.17 152,325 -0.89(-1.27%)
Apr 19, 2022 69.38 71.10 68.76 70.06 164,350 +0.81(+1.17%)
Apr 18, 2022 68.83 70.35 68.50 69.25 214,471 +0.67(+0.98%)
Apr 14, 2022 69.15 69.88 68.27 68.58 118,869 -0.01(-0.01%)
Apr 13, 2022 67.10 69.44 67.10 68.59 184,537 +1.66(+2.48%)
Apr 12, 2022 67.23 69.00 66.16 66.93 218,204 +1.19(+1.81%)
Apr 11, 2022 64.78 66.83 64.78 65.74 260,430 +1.10(+1.70%)
Apr 08, 2022 62.33 64.92 62.33 64.64 259,154 +1.09(+1.72%)
Apr 07, 2022 61.85 63.76 61.17 63.55 215,459 +1.49(+2.40%)
Apr 06, 2022 62.14 63.14 60.81 62.06 250,765 -0.63(-1.00%)
Apr 05, 2022 63.15 63.57 61.63 62.69 212,614 -0.99(-1.55%)
Apr 04, 2022 63.93 64.95 63.51 63.68 240,500 -0.20(-0.31%)
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.