Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 46.28 46.62 45.63 46.47 113,117 -0.74(-1.57%)
Jul 01, 2022 45.44 47.52 44.30 47.21 107,125 +2.20(+4.89%)
Jun 30, 2022 43.26 45.08 43.10 45.01 82,944 +0.93(+2.11%)
Jun 29, 2022 45.09 45.09 43.84 44.08 149,754 -1.09(-2.41%)
Jun 28, 2022 46.82 47.64 45.11 45.17 78,514 -1.58(-3.38%)
Jun 27, 2022 46.00 47.41 45.50 46.75 125,898 +0.83(+1.81%)
Jun 24, 2022 44.20 47.19 44.20 45.92 271,499 +2.97(+6.92%)
Jun 23, 2022 41.58 43.03 40.97 42.95 152,144 +1.70(+4.12%)
Jun 22, 2022 41.16 42.06 40.70 41.25 140,664 -0.45(-1.08%)
Jun 21, 2022 42.32 43.65 41.28 41.70 209,573 -0.03(-0.07%)
Jun 17, 2022 42.55 43.09 41.00 41.73 284,162 -0.89(-2.09%)
Jun 16, 2022 46.57 47.09 42.41 42.62 118,547 -4.91(-10.33%)
Jun 15, 2022 47.69 48.20 46.57 47.53 64,202 +0.31(+0.66%)
Jun 14, 2022 48.27 49.54 46.58 47.22 70,454 -0.48(-1.01%)
Jun 13, 2022 49.16 49.66 47.43 47.70 84,169 -2.84(-5.62%)
Jun 10, 2022 53.92 54.07 50.33 50.54 76,033 -4.18(-7.64%)
Jun 09, 2022 53.10 55.04 52.85 54.72 96,472 +1.56(+2.93%)
Jun 08, 2022 54.27 54.34 52.80 53.16 62,924 -1.17(-2.15%)
Jun 07, 2022 53.86 55.30 52.86 54.33 150,707 +0.06(+0.11%)
Jun 06, 2022 54.04 54.95 53.75 54.27 83,755 +0.54(+1.01%)
Jun 03, 2022 51.78 53.85 51.61 53.73 113,535 +1.33(+2.54%)
Jun 02, 2022 52.20 53.12 52.20 52.40 99,832 +0.38(+0.73%)
Jun 01, 2022 52.26 52.72 51.00 52.02 136,384 -0.06(-0.12%)
May 31, 2022 52.59 53.00 51.52 52.08 212,875 -0.95(-1.79%)
May 27, 2022 52.55 53.81 52.55 53.03 140,763 +1.18(+2.28%)
May 26, 2022 53.40 55.55 51.79 51.85 303,322 +0.39(+0.76%)
May 25, 2022 48.54 51.47 48.54 51.46 99,407 +2.62(+5.36%)
May 24, 2022 48.86 49.32 47.32 48.84 81,530 -0.63(-1.27%)
May 23, 2022 50.92 51.48 48.21 49.47 134,233 -0.86(-1.71%)
May 20, 2022 50.49 50.50 48.89 50.33 101,508 +0.28(+0.56%)
May 19, 2022 49.89 51.57 49.59 50.05 85,146 -0.30(-0.60%)
May 18, 2022 50.86 52.07 50.06 50.35 125,412 -1.16(-2.25%)
May 17, 2022 49.50 51.53 48.71 51.51 98,786 +2.84(+5.84%)
May 16, 2022 47.97 49.88 47.04 48.67 82,078 +0.46(+0.95%)
May 13, 2022 49.11 49.88 47.59 48.21 59,537 -0.47(-0.97%)
May 12, 2022 46.54 49.27 46.00 48.68 102,660 +2.17(+4.67%)
May 11, 2022 47.99 49.34 46.45 46.51 136,143 -1.24(-2.60%)
May 10, 2022 49.38 49.99 46.65 47.75 112,680 -1.04(-2.13%)
May 09, 2022 47.94 49.66 46.29 48.79 96,925 +0.17(+0.35%)
May 06, 2022 48.50 48.73 47.49 48.62 55,099 -0.14(-0.29%)
May 05, 2022 50.02 50.07 47.01 48.76 81,790 -2.04(-4.02%)
May 04, 2022 49.04 51.07 48.54 50.80 68,612 +1.94(+3.97%)
May 03, 2022 48.11 49.22 47.66 48.86 69,744 +0.83(+1.73%)
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.