Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 46.31 46.95 45.88 46.94 2,001,638 +0.80(+1.73%)
Jun 23, 2022 44.50 46.41 44.47 46.14 2,477,285 +1.96(+4.44%)
Jun 22, 2022 44.06 44.56 43.89 44.18 1,696,433 -0.38(-0.85%)
Jun 21, 2022 44.20 45.15 44.00 44.56 2,817,209 +1.00(+2.30%)
Jun 17, 2022 42.86 44.54 42.41 43.56 3,153,946 +1.52(+3.62%)
Jun 16, 2022 43.17 43.61 41.63 42.04 1,818,481 -2.45(-5.51%)
Jun 15, 2022 43.73 44.88 43.19 44.49 2,275,838 +1.89(+4.44%)
Jun 14, 2022 43.19 43.69 42.24 42.60 2,099,952 -0.96(-2.20%)
Jun 13, 2022 44.28 44.59 43.16 43.56 1,918,860 -1.66(-3.67%)
Jun 10, 2022 45.76 46.40 44.90 45.22 1,390,615 -1.54(-3.29%)
Jun 09, 2022 48.27 48.77 46.76 46.76 1,493,263 -1.71(-3.53%)
Jun 08, 2022 48.26 49.45 47.89 48.47 1,163,146 -0.18(-0.37%)
Jun 07, 2022 48.99 49.54 48.28 48.65 1,230,213 -0.71(-1.44%)
Jun 06, 2022 49.12 51.18 48.90 49.36 2,629,558 +0.62(+1.27%)
Jun 03, 2022 50.68 50.68 48.07 48.74 2,185,336 -1.94(-3.83%)
Jun 02, 2022 47.00 51.41 46.60 50.68 4,459,936 -0.67(-1.30%)
Jun 01, 2022 51.25 51.70 49.86 51.35 1,881,968 +0.53(+1.04%)
May 31, 2022 51.65 51.97 50.63 50.82 2,028,785 -1.51(-2.89%)
May 27, 2022 51.12 52.33 50.71 52.33 2,525,924 +1.76(+3.48%)
May 26, 2022 49.34 51.24 48.89 50.57 1,602,444 +0.99(+2.00%)
May 25, 2022 48.64 49.87 48.41 49.58 1,402,467 +0.71(+1.45%)
May 24, 2022 49.83 50.10 48.16 48.87 935,580 -1.32(-2.63%)
May 23, 2022 50.27 50.60 49.53 50.19 1,290,905 +0.35(+0.70%)
May 20, 2022 50.77 50.77 48.56 49.84 2,039,947 +0.02(+0.04%)
May 19, 2022 49.00 50.56 48.78 49.82 2,223,467 -1.35(-2.64%)
May 18, 2022 53.07 53.37 50.77 51.17 995,058 -2.48(-4.62%)
May 17, 2022 51.70 53.67 51.70 53.65 1,367,693 +2.28(+4.44%)
May 16, 2022 52.23 52.45 51.27 51.37 1,190,361 -0.99(-1.89%)
May 13, 2022 51.10 52.69 50.98 52.36 930,560 +1.90(+3.77%)
May 12, 2022 50.41 51.28 49.52 50.46 1,026,149 -0.34(-0.67%)
May 11, 2022 51.46 52.86 50.71 50.80 1,407,646 -1.16(-2.23%)
May 10, 2022 52.36 52.86 50.55 51.96 1,756,761 +0.11(+0.21%)
May 09, 2022 53.70 54.01 51.57 51.85 989,390 -2.40(-4.42%)
May 06, 2022 54.01 54.66 53.49 54.25 1,461,312 -0.49(-0.90%)
May 05, 2022 56.51 56.53 54.20 54.74 1,373,072 -2.71(-4.72%)
May 04, 2022 56.00 57.46 55.16 57.45 1,755,700 +1.14(+2.02%)
May 03, 2022 55.95 57.02 55.94 56.31 1,253,814 -0.16(-0.28%)
May 02, 2022 55.29 56.57 55.10 56.47 1,030,517 +1.30(+2.36%)
Apr 29, 2022 56.40 57.33 55.03 55.17 969,540 -1.84(-3.23%)
Apr 28, 2022 55.51 57.19 55.15 57.01 1,026,692 +2.28(+4.17%)
Apr 27, 2022 55.01 55.46 54.09 54.73 1,433,129 -0.67(-1.21%)
Apr 26, 2022 57.40 57.55 55.37 55.40 1,264,548 -2.32(-4.02%)
Apr 25, 2022 56.13 57.74 55.65 57.72 1,222,199 +1.40(+2.49%)
Apr 22, 2022 56.98 57.54 56.25 56.32 927,099 -0.98(-1.71%)
Apr 21, 2022 58.07 58.71 57.09 57.30 1,120,116 -0.39(-0.68%)
Apr 20, 2022 57.61 58.36 57.31 57.69 753,825 +0.61(+1.07%)
Apr 19, 2022 55.60 57.11 55.53 57.08 1,482,110 +1.24(+2.22%)
Apr 18, 2022 55.76 56.47 55.55 55.84 794,714 +0.00(+0.00%)
Apr 14, 2022 57.29 57.63 55.84 55.84 1,701,157 -1.42(-2.48%)
Apr 13, 2022 56.15 57.47 56.06 57.26 941,045 +0.94(+1.67%)
Apr 12, 2022 57.16 58.18 56.01 56.32 995,419 -0.85(-1.49%)
Apr 11, 2022 57.63 58.38 57.12 57.17 812,954 -1.05(-1.80%)
Apr 08, 2022 58.14 58.51 57.38 58.22 1,005,907 +0.06(+0.10%)
Apr 07, 2022 58.30 58.69 57.16 58.16 781,501 -0.03(-0.05%)
Apr 06, 2022 59.12 59.44 57.62 58.19 750,402 -1.66(-2.77%)
Apr 05, 2022 61.40 61.67 59.27 59.85 1,037,127 -1.89(-3.06%)
Apr 04, 2022 61.08 61.78 61.04 61.74 771,039 +0.70(+1.15%)
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.