Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 47.84 47.97 47.06 47.36 1,959,846 -0.60(-1.25%)
Jun 29, 2022 47.35 48.16 47.05 47.96 1,340,598 +0.87(+1.85%)
Jun 28, 2022 47.69 47.90 47.03 47.09 1,257,971 -0.44(-0.93%)
Jun 27, 2022 47.28 47.70 47.03 47.53 1,203,762 +0.16(+0.34%)
Jun 24, 2022 46.60 47.61 46.32 47.37 2,415,947 +1.06(+2.29%)
Jun 23, 2022 45.87 46.54 45.78 46.31 1,298,321 +0.59(+1.29%)
Jun 22, 2022 45.27 45.84 44.87 45.72 1,615,405 +0.41(+0.90%)
Jun 21, 2022 44.95 45.59 44.58 45.31 1,620,111 +0.62(+1.39%)
Jun 17, 2022 45.00 45.57 44.42 44.69 3,678,572 -0.21(-0.47%)
Jun 16, 2022 44.53 45.49 44.21 44.90 2,034,174 +0.01(+0.02%)
Jun 15, 2022 45.25 45.64 44.41 44.89 1,933,701 -0.23(-0.51%)
Jun 14, 2022 45.42 45.52 44.58 45.12 1,880,648 -0.11(-0.24%)
Jun 13, 2022 45.54 45.92 45.06 45.23 1,973,109 -0.61(-1.33%)
Jun 10, 2022 44.90 46.16 44.79 45.84 2,308,544 +0.54(+1.19%)
Jun 09, 2022 45.78 46.02 45.23 45.30 1,902,327 -0.31(-0.68%)
Jun 08, 2022 45.61 46.03 45.26 45.61 1,523,571 -0.02(-0.04%)
Jun 07, 2022 45.27 45.67 44.92 45.63 1,930,866 +0.03(+0.07%)
Jun 06, 2022 45.36 45.68 45.16 45.60 1,718,035 +0.48(+1.06%)
Jun 03, 2022 45.62 46.53 45.02 45.12 2,687,071 -0.64(-1.40%)
Jun 02, 2022 47.66 47.66 45.16 45.76 4,196,047 -2.52(-5.22%)
Jun 01, 2022 48.62 48.83 47.80 48.28 1,993,203 -0.39(-0.80%)
May 31, 2022 48.41 49.12 47.87 48.67 3,496,883 +0.04(+0.08%)
May 27, 2022 48.30 48.66 48.19 48.63 1,925,582 +0.21(+0.43%)
May 26, 2022 48.86 49.23 48.42 48.42 1,733,877 -0.53(-1.08%)
May 25, 2022 49.05 49.32 48.70 48.95 1,764,344 -0.18(-0.37%)
May 24, 2022 48.48 49.17 48.32 49.13 1,445,886 +0.66(+1.36%)
May 23, 2022 48.78 49.00 48.23 48.47 1,406,810 +0.21(+0.44%)
May 20, 2022 48.06 48.44 47.07 48.26 2,130,140 +0.45(+0.94%)
May 19, 2022 47.81 48.27 46.53 47.81 2,722,496 -0.42(-0.87%)
May 18, 2022 52.56 52.56 48.03 48.23 3,045,462 -4.63(-8.76%)
May 17, 2022 53.20 53.40 52.07 52.86 1,465,823 -0.51(-0.96%)
May 16, 2022 53.31 53.46 52.76 53.37 1,102,830 +0.16(+0.30%)
May 13, 2022 52.38 53.26 52.00 53.21 1,404,772 +0.89(+1.70%)
May 12, 2022 52.40 52.99 51.79 52.32 1,531,552 +0.12(+0.23%)
May 11, 2022 52.20 52.46 51.77 52.20 1,369,155 +0.08(+0.15%)
May 10, 2022 52.58 53.06 51.87 52.12 1,452,299 -0.43(-0.82%)
May 09, 2022 51.81 52.83 51.59 52.55 1,882,013 +0.54(+1.04%)
May 06, 2022 51.28 52.30 51.28 52.01 1,530,405 +0.44(+0.85%)
May 05, 2022 52.13 52.52 51.33 51.57 1,845,647 -0.68(-1.30%)
May 04, 2022 51.65 52.33 51.43 52.25 1,749,123 +0.59(+1.14%)
May 03, 2022 51.90 52.37 51.36 51.66 1,726,360 -0.16(-0.31%)
May 02, 2022 52.86 53.00 51.22 51.82 2,003,498 -0.57(-1.09%)
Apr 29, 2022 53.48 53.54 52.30 52.39 3,046,590 -1.14(-2.13%)
Apr 28, 2022 52.88 53.54 52.59 53.53 1,496,178 +0.68(+1.29%)
Apr 27, 2022 52.56 53.40 52.38 52.85 1,781,531 +0.49(+0.94%)
Apr 26, 2022 53.48 53.79 52.35 52.36 2,033,222 -1.20(-2.24%)
Apr 25, 2022 53.57 53.78 52.41 53.56 1,840,452 -0.02(-0.04%)
Apr 22, 2022 54.75 54.91 53.52 53.58 1,891,164 -1.23(-2.24%)
Apr 21, 2022 54.47 55.11 54.39 54.81 2,666,194 +0.13(+0.24%)
Apr 20, 2022 53.79 54.70 53.79 54.68 1,798,801 +0.95(+1.77%)
Apr 19, 2022 53.07 53.90 52.94 53.73 1,267,729 +0.71(+1.34%)
Apr 18, 2022 53.34 53.64 52.79 53.02 919,518 -0.41(-0.77%)
Apr 14, 2022 53.58 53.84 53.22 53.43 1,180,349 -0.05(-0.09%)
Apr 13, 2022 53.33 53.57 53.09 53.48 959,190 +0.15(+0.28%)
Apr 12, 2022 53.03 53.65 52.79 53.33 1,518,505 +0.22(+0.41%)
Apr 11, 2022 53.08 53.34 52.52 53.11 1,806,964 +0.40(+0.76%)
Apr 08, 2022 52.93 53.05 52.53 52.71 1,832,823 -0.19(-0.36%)
Apr 07, 2022 52.50 53.11 52.44 52.90 1,748,576 +0.15(+0.28%)
Apr 06, 2022 52.29 52.82 52.07 52.75 1,830,230 +0.48(+0.92%)
Apr 05, 2022 51.52 52.60 51.52 52.27 2,204,408 +0.57(+1.10%)
Apr 04, 2022 52.22 52.30 51.24 51.70 1,468,888 -0.72(-1.37%)
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.