Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 51.78 52.04 48.51 51.67 4,847,066 -0.14(-0.27%)
Jun 23, 2022 45.48 51.90 44.76 51.81 6,363,672 +6.33(+13.92%)
Jun 22, 2022 39.73 46.61 39.38 45.48 6,731,571 +4.11(+9.93%)
Jun 21, 2022 41.00 43.45 40.56 41.37 4,209,621 +1.13(+2.81%)
Jun 17, 2022 37.74 41.31 37.67 40.24 7,621,439 +2.58(+6.85%)
Jun 16, 2022 39.87 40.30 36.06 37.66 4,995,529 -3.57(-8.66%)
Jun 15, 2022 37.60 42.10 37.50 41.23 5,708,240 +2.52(+6.51%)
Jun 14, 2022 36.75 39.50 35.33 38.71 5,683,282 +2.43(+6.70%)
Jun 13, 2022 38.90 40.20 34.88 36.28 7,296,504 -4.34(-10.68%)
Jun 10, 2022 41.35 42.95 39.01 40.62 9,759,228 -0.86(-2.07%)
Jun 09, 2022 48.10 50.86 41.11 41.48 18,179,380 -8.63(-17.22%)
Jun 08, 2022 52.31 52.95 46.15 50.11 26,973,724 +2.57(+5.41%)
Jun 06, 2022 47.54 1,732,727 +2.78(+6.21%)
Jun 03, 2022 50.50 50.60 41.10 44.76 23,318,296 -11.21(-20.03%)
Jun 02, 2022 52.80 56.35 50.73 55.97 3,429,217 +2.33(+4.34%)
Jun 01, 2022 55.69 57.49 52.18 53.64 3,685,435 -1.69(-3.05%)
May 31, 2022 54.34 57.46 53.13 55.33 8,328,328 +0.04(+0.07%)
May 27, 2022 47.06 56.52 46.19 55.29 7,476,295 +8.22(+17.46%)
May 26, 2022 45.86 47.69 44.84 47.07 2,701,960 +0.94(+2.04%)
May 25, 2022 46.90 47.50 44.44 46.13 3,152,164 -0.41(-0.88%)
May 24, 2022 50.35 50.35 45.86 46.54 3,406,534 -4.86(-9.46%)
May 23, 2022 53.00 53.70 50.65 51.40 3,020,083 -2.02(-3.78%)
May 20, 2022 55.71 56.91 48.75 53.42 7,178,742 -5.01(-8.57%)
May 19, 2022 52.91 60.56 52.67 58.43 5,327,591 +6.32(+12.13%)
May 18, 2022 50.54 53.25 49.60 52.11 3,058,534 +0.16(+0.31%)
May 17, 2022 49.06 52.32 47.55 51.95 3,573,768 +3.95(+8.23%)
May 16, 2022 51.50 53.50 47.89 48.00 3,510,979 -3.89(-7.50%)
May 13, 2022 49.42 52.75 48.52 51.89 6,144,365 +3.91(+8.15%)
May 12, 2022 42.33 48.02 41.33 47.98 6,658,291 +5.06(+11.79%)
May 11, 2022 52.53 52.79 42.59 42.92 8,736,921 -10.94(-20.31%)
May 10, 2022 42.10 55.44 41.74 53.86 13,796,106 +0.60(+1.13%)
May 09, 2022 57.35 60.37 52.74 53.26 5,839,972 -4.04(-7.05%)
May 06, 2022 58.66 58.78 54.03 57.30 3,455,617 -1.36(-2.32%)
May 05, 2022 61.99 63.23 57.36 58.66 3,891,002 -4.07(-6.49%)
May 04, 2022 59.22 62.74 56.02 62.73 6,535,362 +3.84(+6.52%)
May 03, 2022 53.50 58.91 52.22 58.89 8,043,310 +5.14(+9.56%)
May 02, 2022 44.90 53.79 44.68 53.75 8,688,702 +8.68(+19.26%)
Apr 29, 2022 45.95 52.48 44.90 45.07 7,743,243 +0.80(+1.81%)
Apr 28, 2022 46.98 47.73 42.13 44.27 4,441,787 -2.19(-4.71%)
Apr 27, 2022 47.29 48.88 45.60 46.46 3,246,434 -0.96(-2.02%)
Apr 26, 2022 50.00 50.98 47.01 47.42 3,180,080 -2.79(-5.56%)
Apr 25, 2022 46.44 50.47 46.25 50.21 4,788,799 +3.56(+7.63%)
Apr 22, 2022 47.25 49.18 46.03 46.65 5,594,472 -2.15(-4.41%)
Apr 21, 2022 54.21 48.71 48.80 4,776,779 -4.89(-9.11%)
Apr 20, 2022 53.99 56.95 51.78 53.69 5,320,798 -0.90(-1.65%)
Apr 19, 2022 53.20 55.39 50.24 54.59 4,985,464 -0.57(-1.03%)
Apr 18, 2022 58.90 59.20 53.85 55.16 4,534,771 -3.39(-5.79%)
Apr 14, 2022 61.39 63.38 58.25 58.55 3,918,017 -3.62(-5.82%)
Apr 13, 2022 58.32 62.96 57.42 62.17 3,380,980 +4.07(+7.01%)
Apr 12, 2022 58.05 61.44 57.56 58.10 4,138,049 +0.56(+0.97%)
Apr 11, 2022 58.62 61.19 56.67 57.54 3,575,485 -3.09(-5.10%)
Apr 08, 2022 59.66 63.55 58.49 60.63 3,633,351 +1.13(+1.90%)
Apr 07, 2022 61.91 62.82 56.80 59.50 4,369,199 -2.94(-4.71%)
Apr 06, 2022 64.81 65.15 59.19 62.44 5,152,920 -2.79(-4.28%)
Apr 05, 2022 74.48 75.00 64.64 65.23 6,657,416 -10.06(-13.36%)
Apr 04, 2022 74.98 77.65 73.50 75.29 2,646,972 +0.97(+1.31%)
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.