Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 47.61 48.14 47.09 48.14 4,136,230 +0.81(+1.71%)
Jun 30, 2022 47.72 47.98 47.12 47.33 6,448,461 -0.78(-1.62%)
Jun 29, 2022 48.87 49.56 48.00 48.11 4,674,223 -0.32(-0.66%)
Jun 28, 2022 49.04 49.39 48.36 48.43 3,684,903 -0.27(-0.55%)
Jun 27, 2022 48.57 49.20 48.34 48.70 4,333,739 +0.25(+0.52%)
Jun 24, 2022 48.05 48.71 47.72 48.45 10,800,175 +0.72(+1.51%)
Jun 23, 2022 48.18 48.42 47.38 47.73 6,224,909 +0.39(+0.82%)
Jun 22, 2022 48.09 48.51 47.29 47.34 5,212,918 -1.06(-2.19%)
Jun 21, 2022 46.08 48.65 45.90 48.40 8,713,740 +2.20(+4.76%)
Jun 17, 2022 50.14 50.25 45.72 46.20 21,124,504 -3.62(-7.27%)
Jun 16, 2022 48.34 50.91 48.33 49.82 13,177,876 -1.06(-2.08%)
Jun 15, 2022 50.63 51.49 50.39 50.88 6,161,730 +0.49(+0.97%)
Jun 14, 2022 50.45 51.12 50.10 50.39 5,567,078 +0.06(+0.12%)
Jun 13, 2022 50.57 51.02 50.11 50.33 5,447,274 -0.76(-1.49%)
Jun 10, 2022 50.14 51.49 49.99 51.09 4,841,886 +0.66(+1.31%)
Jun 09, 2022 51.08 51.76 50.39 50.43 3,876,889 -0.79(-1.54%)
Jun 08, 2022 52.24 52.27 51.17 51.22 4,051,238 -0.81(-1.56%)
Jun 07, 2022 51.35 52.06 51.12 52.03 3,389,553 -0.12(-0.23%)
Jun 06, 2022 52.93 52.98 52.14 52.15 3,421,108 -0.39(-0.74%)
Jun 03, 2022 53.06 53.38 52.45 52.54 3,623,125 -0.34(-0.64%)
Jun 02, 2022 51.64 52.90 51.44 52.88 4,562,744 +1.53(+2.98%)
Jun 01, 2022 53.35 53.35 50.73 51.35 6,078,883 -1.62(-3.06%)
May 31, 2022 52.62 53.47 52.34 52.97 18,059,144 +0.01(+0.02%)
May 27, 2022 51.93 53.20 51.73 52.96 6,215,714 +0.82(+1.57%)
May 26, 2022 52.15 52.58 51.82 52.14 5,866,744 +0.98(+1.92%)
May 25, 2022 51.33 51.62 50.34 51.16 6,797,113 -0.35(-0.68%)
May 24, 2022 49.79 51.52 49.65 51.51 5,993,690 +1.29(+2.57%)
May 23, 2022 48.66 50.82 48.50 50.22 6,268,306 +1.56(+3.21%)
May 20, 2022 48.30 49.11 47.66 48.66 8,051,893 +0.66(+1.37%)
May 19, 2022 47.49 48.55 46.79 48.00 9,137,614 +0.10(+0.21%)
May 18, 2022 49.62 49.87 47.35 47.90 10,326,850 -3.33(-6.50%)
May 17, 2022 52.37 52.37 50.76 51.23 11,787,947 -1.97(-3.70%)
May 16, 2022 53.87 54.04 52.65 53.20 4,691,609 -0.19(-0.36%)
May 13, 2022 54.51 54.70 53.26 53.39 5,356,127 -0.83(-1.53%)
May 12, 2022 55.06 55.79 53.98 54.22 4,666,125 -0.11(-0.20%)
May 11, 2022 55.44 55.83 54.08 54.33 6,442,155 -0.86(-1.56%)
May 10, 2022 54.66 55.26 54.42 55.19 6,505,269 +0.35(+0.64%)
May 09, 2022 53.43 55.00 53.14 54.84 6,677,479 +0.99(+1.84%)
May 06, 2022 53.65 55.15 53.38 53.85 5,087,860 +0.00(+0.00%)
May 05, 2022 55.07 55.31 53.39 53.85 7,047,043 -1.92(-3.44%)
May 04, 2022 54.25 55.98 54.25 55.77 6,979,312 +0.98(+1.79%)
May 03, 2022 54.28 55.27 53.73 54.79 6,058,457 +1.07(+1.99%)
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.