Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 49.59 49.83 48.94 48.98 1,259,542 -0.34(-0.69%)
Jun 27, 2022 49.10 49.48 48.90 49.32 1,128,890 +0.24(+0.49%)
Jun 24, 2022 48.24 49.09 48.10 49.08 1,348,309 +1.21(+2.53%)
Jun 23, 2022 47.75 48.27 47.65 47.87 1,803,730 -0.12(-0.25%)
Jun 22, 2022 47.96 48.51 47.70 47.99 1,686,513 -0.47(-0.97%)
Jun 21, 2022 48.20 48.65 48.02 48.46 1,723,750 +0.89(+1.87%)
Jun 17, 2022 47.44 47.85 47.25 47.57 2,171,505 +0.05(+0.11%)
Jun 16, 2022 48.92 48.96 47.49 47.52 1,873,178 -1.97(-3.98%)
Jun 15, 2022 49.15 49.66 48.63 49.49 2,014,352 +0.52(+1.06%)
Jun 14, 2022 50.46 50.46 48.87 48.97 4,006,511 -2.24(-4.37%)
Jun 13, 2022 51.90 52.05 51.06 51.21 3,781,422 -1.31(-2.49%)
Jun 10, 2022 52.69 52.78 52.32 52.52 1,043,267 -0.73(-1.37%)
Jun 09, 2022 54.08 54.38 53.24 53.25 1,925,089 -0.95(-1.75%)
Jun 08, 2022 55.00 55.00 54.02 54.20 1,248,089 -0.91(-1.65%)
Jun 07, 2022 54.16 55.13 54.11 55.11 928,741 +0.85(+1.57%)
Jun 06, 2022 54.52 54.87 54.26 54.26 644,672 -0.21(-0.39%)
Jun 03, 2022 54.73 54.89 54.37 54.47 629,709 -0.36(-0.66%)
Jun 02, 2022 54.37 54.87 53.96 54.83 887,099 +0.62(+1.14%)
Jun 01, 2022 54.50 54.65 54.12 54.21 1,099,296 -0.24(-0.44%)
May 31, 2022 54.65 54.95 54.20 54.45 1,534,178 +0.35(+0.65%)
May 27, 2022 53.60 54.17 53.40 54.10 1,030,481 +0.56(+1.05%)
May 26, 2022 53.59 53.82 53.40 53.54 1,026,781 +0.03(+0.06%)
May 25, 2022 53.40 53.67 53.02 53.51 1,121,799 +0.14(+0.26%)
May 24, 2022 53.08 53.50 52.89 53.37 1,960,534 +0.02(+0.04%)
May 23, 2022 53.03 53.66 52.81 53.35 820,684 +0.70(+1.33%)
May 20, 2022 52.60 52.67 51.97 52.65 1,679,845 +0.27(+0.52%)
May 19, 2022 52.80 53.02 52.34 52.38 1,572,936 -0.65(-1.23%)
May 18, 2022 53.59 53.62 52.85 53.03 865,446 -0.74(-1.38%)
May 17, 2022 53.93 54.14 53.52 53.77 1,281,686 -0.05(-0.09%)
May 16, 2022 52.90 54.07 52.80 53.82 1,248,062 +0.91(+1.72%)
May 13, 2022 52.23 53.04 52.01 52.91 1,166,947 +0.85(+1.63%)
May 12, 2022 52.34 52.53 51.43 52.06 1,787,191 -0.41(-0.78%)
May 11, 2022 53.19 53.63 52.40 52.47 1,367,160 -0.50(-0.94%)
May 10, 2022 53.81 54.27 52.69 52.97 1,768,382 -0.83(-1.54%)
May 09, 2022 53.51 54.25 53.07 53.80 1,665,884 -0.11(-0.20%)
May 06, 2022 53.63 54.15 53.32 53.91 1,370,402 +0.12(+0.22%)
May 05, 2022 54.80 55.18 53.50 53.79 1,138,968 -0.71(-1.30%)
May 04, 2022 53.52 54.64 53.24 54.50 1,814,357 +1.04(+1.95%)
May 03, 2022 53.08 53.80 52.92 53.46 1,633,806 +0.52(+0.98%)
May 02, 2022 53.24 53.34 52.21 52.94 3,410,256 -0.23(-0.43%)
Apr 29, 2022 54.73 54.78 53.08 53.17 3,470,028 -1.57(-2.87%)
Apr 28, 2022 54.63 55.00 54.46 54.74 4,899,973 -0.06(-0.11%)
Apr 27, 2022 55.00 55.31 54.63 54.80 1,415,826 -0.36(-0.65%)
Apr 26, 2022 55.71 56.24 55.12 55.16 1,424,802 -1.08(-1.92%)
Apr 25, 2022 56.55 56.69 55.33 56.24 1,487,171 -0.65(-1.14%)
Apr 22, 2022 57.76 57.76 56.71 56.89 1,403,995 -1.27(-2.18%)
Apr 21, 2022 59.02 59.22 58.09 58.16 1,065,678 -0.86(-1.46%)
Apr 20, 2022 58.43 59.34 58.21 59.02 1,165,937 +0.98(+1.69%)
Apr 19, 2022 57.87 58.16 57.74 58.04 725,311 +0.10(+0.17%)
Apr 18, 2022 58.05 58.72 57.88 57.94 939,208 -0.26(-0.45%)
Apr 14, 2022 58.10 58.54 57.94 58.20 1,020,131 +0.23(+0.40%)
Apr 13, 2022 57.49 58.08 57.46 57.97 1,012,068 +0.32(+0.56%)
Apr 12, 2022 58.19 58.28 57.59 57.65 1,360,026 -0.26(-0.45%)
Apr 11, 2022 58.16 58.51 57.71 57.91 1,354,882 -0.34(-0.58%)
Apr 08, 2022 57.88 58.48 57.71 58.25 1,205,297 +0.29(+0.50%)
Apr 07, 2022 57.52 58.06 57.26 57.96 1,529,767 +0.40(+0.69%)
Apr 06, 2022 56.95 57.77 56.83 57.56 1,451,328 +0.45(+0.79%)
Apr 05, 2022 56.36 57.53 56.35 57.11 1,600,424 +1.00(+1.78%)
Apr 04, 2022 56.13 56.18 55.79 56.11 1,029,198 -0.02(-0.04%)
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.