Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 46.16 47.17 44.91 46.29 2,552,078 -1.06(-2.24%)
Jun 29, 2022 48.63 48.63 46.53 47.35 2,394,505 -1.21(-2.49%)
Jun 28, 2022 49.15 50.05 48.27 48.56 5,603,170 +0.09(+0.19%)
Jun 27, 2022 48.75 49.24 47.51 48.47 2,870,850 -0.10(-0.21%)
Jun 24, 2022 47.24 48.59 46.88 48.57 4,085,248 +2.18(+4.70%)
Jun 23, 2022 46.09 47.55 45.34 46.39 2,703,978 +0.57(+1.24%)
Jun 22, 2022 45.57 46.70 45.41 45.82 2,559,194 -0.55(-1.19%)
Jun 21, 2022 46.36 47.24 46.18 46.37 2,383,016 +1.19(+2.63%)
Jun 17, 2022 44.92 46.47 44.92 45.18 6,263,739 +0.12(+0.27%)
Jun 16, 2022 46.67 47.30 44.28 45.06 3,532,317 -3.63(-7.46%)
Jun 15, 2022 48.00 49.46 47.45 48.69 3,323,848 +1.59(+3.38%)
Jun 14, 2022 47.05 47.70 46.62 47.10 3,394,713 +0.34(+0.73%)
Jun 13, 2022 48.84 49.21 46.54 46.76 3,242,742 -4.29(-8.40%)
Jun 10, 2022 52.00 52.34 50.55 51.05 1,947,448 -2.12(-3.99%)
Jun 09, 2022 54.50 54.59 53.13 53.17 1,395,092 -1.68(-3.06%)
Jun 08, 2022 56.25 56.51 54.67 54.85 1,597,401 -2.10(-3.69%)
Jun 07, 2022 55.85 57.25 55.85 56.95 1,947,188 +0.44(+0.78%)
Jun 06, 2022 56.15 57.68 55.55 56.51 2,782,717 +1.19(+2.15%)
Jun 03, 2022 55.38 56.38 55.09 55.32 2,587,286 -1.03(-1.83%)
Jun 02, 2022 54.54 56.67 53.85 56.35 2,688,045 +1.89(+3.47%)
Jun 01, 2022 54.63 55.73 53.58 54.46 2,323,681 -0.35(-0.64%)
May 31, 2022 55.37 55.72 54.06 54.81 4,384,912 -1.23(-2.19%)
May 27, 2022 55.06 56.25 55.00 56.04 2,656,745 +1.60(+2.94%)
May 26, 2022 50.92 54.81 50.72 54.44 3,833,346 +3.84(+7.59%)
May 25, 2022 48.86 50.95 48.83 50.60 2,506,427 +0.61(+1.22%)
May 24, 2022 51.04 51.19 49.24 49.99 4,140,042 -1.96(-3.77%)
May 23, 2022 52.28 53.04 51.37 51.95 2,593,041 +0.19(+0.37%)
May 20, 2022 51.67 52.58 49.97 51.76 3,579,355 +1.30(+2.58%)
May 19, 2022 49.81 51.19 49.75 50.46 2,884,259 -0.30(-0.59%)
May 18, 2022 51.98 52.94 50.20 50.76 4,486,777 -2.32(-4.37%)
May 17, 2022 52.44 53.15 51.31 53.08 4,567,750 +2.14(+4.20%)
May 16, 2022 50.75 51.61 50.11 50.94 2,540,864 -0.63(-1.22%)
May 13, 2022 49.58 52.38 49.57 51.57 4,879,389 +3.27(+6.77%)
May 12, 2022 49.33 50.36 47.51 48.30 10,745,975 -1.85(-3.69%)
May 11, 2022 50.39 52.07 49.43 50.15 6,938,810 -1.01(-1.97%)
May 10, 2022 51.01 52.20 49.48 51.16 3,857,937 +1.30(+2.61%)
May 09, 2022 52.64 54.00 49.52 49.86 6,135,078 -3.69(-6.89%)
May 06, 2022 55.11 55.87 51.95 53.55 4,837,096 -1.81(-3.27%)
May 05, 2022 56.02 56.92 54.58 55.36 6,069,769 -1.99(-3.47%)
May 04, 2022 54.39 57.81 54.24 57.35 5,456,378 +3.06(+5.64%)
May 03, 2022 52.19 56.25 51.27 54.29 6,928,043 +1.35(+2.55%)
May 02, 2022 50.69 52.98 50.55 52.94 5,681,525 +1.97(+3.87%)
Apr 29, 2022 52.43 53.95 50.82 50.97 4,619,112 -1.61(-3.06%)
Apr 28, 2022 52.27 53.10 50.01 52.58 4,757,503 +0.90(+1.74%)
Apr 27, 2022 50.68 52.07 50.41 51.68 4,228,880 +0.80(+1.57%)
Apr 26, 2022 52.66 52.77 50.65 50.88 4,870,627 -2.12(-4.00%)
Apr 25, 2022 51.52 53.04 50.90 53.00 3,805,567 +1.23(+2.38%)
Apr 22, 2022 53.63 53.91 51.68 51.77 3,101,169 -2.10(-3.90%)
Apr 21, 2022 59.15 59.33 53.41 53.87 4,063,339 -4.06(-7.01%)
Apr 20, 2022 56.92 58.40 56.58 57.93 2,122,516 +1.50(+2.66%)
Apr 19, 2022 54.61 56.62 54.26 56.43 3,427,565 +1.88(+3.45%)
Apr 18, 2022 54.98 55.27 53.88 54.55 2,741,283 -0.70(-1.27%)
Apr 14, 2022 56.48 56.90 55.18 55.25 1,825,408 -1.24(-2.20%)
Apr 13, 2022 56.07 56.73 55.63 56.49 1,572,800 +0.99(+1.78%)
Apr 12, 2022 56.60 57.56 54.90 55.50 2,903,551 -0.76(-1.35%)
Apr 11, 2022 57.15 57.25 55.84 56.26 2,885,859 -1.44(-2.50%)
Apr 08, 2022 55.53 58.33 55.50 57.70 4,032,430 +1.89(+3.39%)
Apr 07, 2022 55.85 56.25 54.34 55.81 3,540,415 -0.49(-0.87%)
Apr 06, 2022 56.51 56.66 55.30 56.30 3,142,080 -1.18(-2.05%)
Apr 05, 2022 59.50 59.69 56.65 57.48 3,073,129 -2.46(-4.10%)
Apr 04, 2022 60.13 61.52 59.71 59.94 1,912,310 +0.16(+0.27%)
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.