Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.35 46.36 44.70 45.46 6,213,796 -0.88(-1.89%)
Jun 29, 2022 47.87 48.27 45.89 46.34 5,912,645 -1.10(-2.31%)
Jun 28, 2022 48.07 49.43 47.09 47.43 8,553,877 +0.52(+1.11%)
Jun 27, 2022 45.43 47.21 44.45 46.91 8,321,493 +2.05(+4.57%)
Jun 24, 2022 44.17 45.97 43.44 44.86 10,307,659 +1.32(+3.03%)
Jun 23, 2022 48.19 48.19 43.46 43.55 13,448,712 -4.61(-9.57%)
Jun 22, 2022 47.66 49.07 47.21 48.16 8,924,869 -1.49(-3.01%)
Jun 21, 2022 49.72 50.50 48.78 49.65 9,069,206 +0.94(+1.94%)
Jun 17, 2022 48.78 49.48 47.18 48.71 12,867,666 -0.33(-0.67%)
Jun 16, 2022 49.97 51.43 48.30 49.03 10,432,168 -2.57(-4.98%)
Jun 15, 2022 51.49 52.46 50.24 51.60 8,973,491 +0.85(+1.67%)
Jun 14, 2022 49.89 51.66 49.23 50.76 7,728,368 +1.25(+2.53%)
Jun 13, 2022 49.64 50.60 48.72 49.50 7,893,222 -1.86(-3.62%)
Jun 10, 2022 51.14 53.55 50.56 51.36 7,946,341 -0.29(-0.56%)
Jun 09, 2022 53.72 54.09 51.59 51.65 9,406,938 -3.02(-5.53%)
Jun 08, 2022 54.30 56.77 53.85 54.67 7,629,417 -0.37(-0.66%)
Jun 07, 2022 57.16 57.23 53.62 55.04 11,362,426 -2.29(-4.00%)
Jun 06, 2022 58.13 58.47 56.58 57.33 8,028,920 -0.13(-0.22%)
Jun 03, 2022 57.04 57.86 56.44 57.45 3,659,612 -0.39(-0.68%)
Jun 02, 2022 57.15 59.05 56.83 57.85 7,025,479 +1.36(+2.40%)
Jun 01, 2022 59.49 59.91 55.43 56.49 8,890,509 -3.67(-6.10%)
May 31, 2022 58.96 62.05 58.11 60.16 13,672,470 +2.69(+4.68%)
May 27, 2022 56.38 57.49 54.30 57.47 6,924,719 +0.85(+1.51%)
May 26, 2022 56.83 57.60 55.85 56.62 6,929,332 -0.83(-1.44%)
May 25, 2022 54.87 58.06 54.62 57.44 9,352,420 +1.56(+2.78%)
May 24, 2022 57.50 57.96 55.56 55.89 12,707,172 -2.69(-4.59%)
May 23, 2022 55.86 59.32 55.80 58.58 9,481,395 +2.93(+5.26%)
May 20, 2022 59.78 60.75 53.96 55.65 11,719,645 -3.09(-5.26%)
May 19, 2022 58.54 60.45 57.26 58.74 7,287,503 -0.27(-0.46%)
May 18, 2022 62.33 63.13 58.01 59.01 8,036,979 -4.02(-6.38%)
May 17, 2022 61.71 63.95 60.15 63.03 8,488,704 +2.46(+4.06%)
May 16, 2022 61.49 62.86 60.19 60.57 6,501,561 +0.76(+1.27%)
May 13, 2022 58.66 60.92 58.58 59.81 5,632,860 +3.41(+6.04%)
May 12, 2022 56.91 57.27 54.06 56.41 7,248,007 -0.69(-1.21%)
May 11, 2022 56.22 59.77 55.60 57.10 8,939,555 +1.75(+3.16%)
May 10, 2022 56.39 58.09 53.77 55.35 8,906,109 +1.71(+3.19%)
May 09, 2022 59.63 59.79 53.14 53.64 11,001,420 -7.86(-12.79%)
May 06, 2022 62.07 62.18 59.71 61.50 6,087,619 -0.65(-1.05%)
May 05, 2022 65.41 65.92 60.81 62.16 6,740,288 -2.29(-3.56%)
May 04, 2022 65.62 66.01 61.67 64.45 8,103,676 -0.68(-1.05%)
May 03, 2022 57.90 65.54 56.82 65.13 15,558,279 +5.21(+8.70%)
May 02, 2022 59.55 61.22 58.22 59.92 8,242,248 -0.02(-0.03%)
Apr 29, 2022 63.85 64.19 59.58 59.94 7,241,008 -2.78(-4.44%)
Apr 28, 2022 62.51 63.28 60.83 62.72 5,973,565 +0.45(+0.72%)
Apr 27, 2022 62.06 63.32 59.81 62.27 7,302,938 +1.13(+1.85%)
Apr 26, 2022 62.75 63.04 59.34 61.14 11,665,325 +0.06(+0.09%)
Apr 25, 2022 61.58 62.20 58.30 61.08 15,073,478 -3.03(-4.73%)
Apr 22, 2022 65.58 68.20 63.57 64.12 10,740,885 -1.81(-2.75%)
Apr 21, 2022 73.09 73.30 65.55 65.93 13,534,304 -6.83(-9.38%)
Apr 20, 2022 73.45 74.96 70.50 72.76 9,541,906 -2.12(-2.83%)
Apr 19, 2022 74.46 75.98 73.32 74.88 8,364,102 -0.16(-0.22%)
Apr 18, 2022 72.97 76.13 72.23 75.04 6,579,912 +2.02(+2.76%)
Apr 14, 2022 71.66 73.99 71.44 73.03 6,522,444 +0.96(+1.33%)
Apr 13, 2022 73.03 73.93 69.54 72.07 9,733,842 -0.41(-0.57%)
Apr 12, 2022 71.66 72.88 69.52 72.48 8,705,030 +1.51(+2.12%)
Apr 11, 2022 70.74 71.37 67.80 70.97 8,648,997 +0.05(+0.07%)
Apr 08, 2022 70.33 71.78 68.57 70.92 8,694,340 +2.25(+3.27%)
Apr 07, 2022 66.98 69.30 66.10 68.68 10,367,781 +2.24(+3.37%)
Apr 06, 2022 65.36 69.36 65.36 66.44 14,576,833 +1.38(+2.13%)
Apr 05, 2022 65.22 67.29 64.56 65.06 11,003,858 +0.72(+1.12%)
Apr 04, 2022 64.39 64.78 62.46 64.34 5,403,214 +1.08(+1.70%)
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.