Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 49.37 50.48 48.94 49.92 2,725,449 +0.21(+0.42%)
Jun 29, 2022 49.44 49.88 48.89 49.71 3,181,705 +0.54(+1.10%)
Jun 28, 2022 51.41 51.65 49.05 49.17 4,099,500 -2.20(-4.28%)
Jun 27, 2022 51.67 51.97 51.17 51.37 2,732,157 -0.53(-1.02%)
Jun 24, 2022 50.90 51.91 50.59 51.90 4,616,938 +1.46(+2.89%)
Jun 23, 2022 50.20 50.61 49.77 50.44 3,345,657 +0.60(+1.20%)
Jun 22, 2022 49.17 50.34 49.15 49.84 3,181,020 +0.10(+0.20%)
Jun 21, 2022 49.03 49.96 48.81 49.74 3,594,314 +1.26(+2.60%)
Jun 17, 2022 48.54 49.19 48.10 48.48 5,732,716 -0.25(-0.51%)
Jun 16, 2022 48.81 49.33 48.34 48.73 4,980,870 -0.88(-1.77%)
Jun 15, 2022 49.63 50.16 48.52 49.61 3,765,796 +0.48(+0.98%)
Jun 14, 2022 50.24 50.43 48.58 49.13 2,636,768 -0.95(-1.90%)
Jun 13, 2022 51.02 51.11 49.91 50.08 3,109,054 -1.90(-3.66%)
Jun 10, 2022 51.99 52.52 51.44 51.98 2,373,095 -0.86(-1.63%)
Jun 09, 2022 53.53 54.19 52.81 52.84 2,057,307 -0.97(-1.80%)
Jun 08, 2022 54.74 54.81 53.76 53.81 1,779,214 -1.15(-2.09%)
Jun 07, 2022 54.42 55.15 53.70 54.96 2,081,585 +0.23(+0.42%)
Jun 06, 2022 54.60 55.08 54.31 54.73 2,610,897 +0.29(+0.53%)
Jun 03, 2022 54.75 54.84 54.17 54.44 2,514,272 -0.70(-1.27%)
Jun 02, 2022 54.33 55.20 53.66 55.14 2,210,408 +1.23(+2.28%)
Jun 01, 2022 53.94 54.31 53.12 53.91 2,812,746 +0.35(+0.65%)
May 31, 2022 53.62 53.84 52.80 53.56 4,496,920 -0.56(-1.03%)
May 27, 2022 53.04 54.13 52.93 54.12 2,516,522 +1.60(+3.05%)
May 26, 2022 51.85 52.88 51.85 52.52 2,401,772 +0.84(+1.63%)
May 25, 2022 51.82 52.05 50.92 51.68 2,366,553 -0.31(-0.60%)
May 24, 2022 51.53 52.12 51.05 51.99 1,974,258 +0.06(+0.12%)
May 23, 2022 52.03 52.30 51.42 51.93 3,062,752 +0.48(+0.93%)
May 20, 2022 51.70 51.88 50.53 51.45 3,187,276 +0.11(+0.21%)
May 19, 2022 51.18 52.06 50.39 51.34 3,492,584 +0.04(+0.08%)
May 18, 2022 52.69 52.78 51.01 51.30 3,400,892 -1.95(-3.66%)
May 17, 2022 53.41 53.54 52.74 53.25 2,466,140 +0.54(+1.02%)
May 16, 2022 52.54 52.95 51.82 52.71 3,439,730 +0.02(+0.04%)
May 13, 2022 52.44 53.10 52.23 52.69 2,907,687 +0.46(+0.88%)
May 12, 2022 50.45 52.23 50.35 52.23 4,053,513 +1.65(+3.26%)
May 11, 2022 51.62 52.10 50.45 50.58 4,484,413 -1.32(-2.54%)
May 10, 2022 54.28 54.28 51.65 51.90 4,086,873 -1.20(-2.26%)
May 09, 2022 52.67 53.87 52.33 53.10 4,329,791 -0.06(-0.11%)
May 06, 2022 53.91 53.99 52.59 53.16 3,870,035 -1.02(-1.88%)
May 05, 2022 56.70 56.86 53.69 54.18 4,575,697 -3.07(-5.36%)
May 04, 2022 54.76 57.34 54.48 57.25 4,556,832 +2.44(+4.45%)
May 03, 2022 55.21 55.72 54.49 54.81 3,446,134 -0.19(-0.35%)
May 02, 2022 55.57 55.96 53.97 55.00 3,360,124 -0.31(-0.56%)
Apr 29, 2022 56.98 57.51 55.15 55.31 3,824,754 -2.13(-3.71%)
Apr 28, 2022 56.08 57.70 55.59 57.44 3,124,949 +1.70(+3.05%)
Apr 27, 2022 56.05 56.78 55.69 55.74 2,616,066 -0.21(-0.38%)
Apr 26, 2022 56.30 56.72 55.92 55.95 2,913,864 -1.00(-1.76%)
Apr 25, 2022 56.96 57.35 55.75 56.95 2,855,438 +0.00(+0.00%)
Apr 22, 2022 57.49 57.94 56.72 56.95 3,227,702 -0.76(-1.32%)
Apr 21, 2022 57.42 58.07 57.71 4,357,281 +0.69(+1.21%)
Apr 20, 2022 57.04 57.79 56.69 57.02 3,631,424 +0.32(+0.56%)
Apr 19, 2022 55.05 56.82 54.94 56.70 4,744,255 +1.75(+3.18%)
Apr 18, 2022 55.89 56.10 54.65 54.95 3,723,602 -1.06(-1.89%)
Apr 14, 2022 59.00 59.05 55.81 56.01 6,110,321 -2.97(-5.04%)
Apr 13, 2022 56.71 59.75 56.27 58.98 5,057,203 +1.29(+2.24%)
Apr 12, 2022 58.09 58.99 57.58 57.69 3,678,209 -0.28(-0.48%)
Apr 11, 2022 57.64 58.47 57.61 57.97 3,384,320 +0.28(+0.49%)
Apr 08, 2022 58.69 58.79 57.16 57.69 4,641,510 -1.02(-1.74%)
Apr 07, 2022 59.55 59.72 58.37 58.71 3,152,012 -1.02(-1.71%)
Apr 06, 2022 59.24 59.83 58.85 59.73 3,341,405 +0.41(+0.69%)
Apr 05, 2022 60.15 60.72 58.92 59.32 3,004,702 -0.83(-1.38%)
Apr 04, 2022 59.67 60.35 59.67 60.15 2,964,234 +0.48(+0.80%)
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.