Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 50.78 51.89 50.10 51.40 530,104 +0.13(+0.25%)
Jun 29, 2022 51.17 51.41 50.02 51.27 460,010 -0.12(-0.23%)
Jun 28, 2022 51.63 53.20 50.93 51.39 541,710 +0.61(+1.20%)
Jun 27, 2022 50.74 51.41 49.98 50.78 793,493 +0.03(+0.06%)
Jun 24, 2022 49.02 50.83 48.94 50.75 1,449,633 +2.17(+4.47%)
Jun 23, 2022 49.12 49.48 47.78 48.58 509,746 -0.51(-1.04%)
Jun 22, 2022 47.81 49.56 47.60 49.09 762,212 -0.01(-0.02%)
Jun 21, 2022 49.75 50.24 48.47 49.10 750,087 +0.80(+1.65%)
Jun 17, 2022 47.40 48.62 46.56 48.31 1,758,030 +0.38(+0.80%)
Jun 16, 2022 49.75 49.91 47.17 47.92 693,832 -3.27(-6.39%)
Jun 15, 2022 51.47 51.90 50.64 51.20 723,971 +0.56(+1.11%)
Jun 14, 2022 51.14 51.16 49.46 50.64 927,800 -0.13(-0.25%)
Jun 13, 2022 52.45 52.62 50.27 50.76 978,806 -3.52(-6.48%)
Jun 10, 2022 55.17 55.33 53.84 54.28 558,338 -1.57(-2.81%)
Jun 09, 2022 57.02 57.02 55.84 55.85 469,211 -1.45(-2.54%)
Jun 08, 2022 57.98 58.48 57.13 57.31 331,844 -1.47(-2.51%)
Jun 07, 2022 56.99 58.79 56.99 58.78 377,775 +1.19(+2.06%)
Jun 06, 2022 57.34 57.85 56.55 57.59 348,209 +1.20(+2.13%)
Jun 03, 2022 56.90 57.21 55.63 56.39 441,840 -1.31(-2.26%)
Jun 02, 2022 56.60 58.35 56.60 57.70 606,190 +1.35(+2.39%)
Jun 01, 2022 56.86 57.48 54.86 56.36 493,342 -0.10(-0.17%)
May 31, 2022 57.46 57.46 56.10 56.45 499,326 -0.94(-1.64%)
May 27, 2022 56.10 57.43 56.10 57.40 304,910 +1.30(+2.31%)
May 26, 2022 55.14 56.51 54.75 56.10 649,575 +1.93(+3.56%)
May 25, 2022 52.49 54.35 52.49 54.17 734,979 +1.62(+3.09%)
May 24, 2022 52.68 53.14 51.14 52.55 609,804 -0.40(-0.76%)
May 23, 2022 52.65 53.19 50.81 52.96 493,145 +1.19(+2.30%)
May 20, 2022 53.70 53.70 51.03 51.77 610,903 -1.27(-2.39%)
May 19, 2022 51.65 53.78 51.65 53.03 641,869 +0.92(+1.77%)
May 18, 2022 53.04 53.68 51.64 52.11 994,998 -1.90(-3.51%)
May 17, 2022 52.94 54.51 52.83 54.01 500,587 +1.87(+3.58%)
May 16, 2022 52.02 53.39 51.92 52.14 389,936 +0.01(+0.02%)
May 13, 2022 51.01 52.72 50.80 52.13 908,114 +1.84(+3.65%)
May 12, 2022 51.08 52.08 49.45 50.29 698,616 -1.45(-2.81%)
May 11, 2022 52.83 54.22 51.68 51.75 789,605 -1.41(-2.66%)
May 10, 2022 52.40 54.36 51.85 53.16 970,120 +1.41(+2.72%)
May 09, 2022 55.62 55.84 51.20 51.76 1,322,635 -4.61(-8.18%)
May 06, 2022 56.99 57.07 54.60 56.37 969,530 -0.76(-1.32%)
May 05, 2022 57.39 58.17 56.29 57.12 750,930 -0.71(-1.22%)
May 04, 2022 55.92 58.02 55.07 57.83 1,355,640 +3.26(+5.97%)
May 03, 2022 53.94 55.01 53.43 54.57 554,859 +0.99(+1.85%)
May 02, 2022 53.58 54.12 52.01 53.58 556,940 +0.26(+0.48%)
Apr 29, 2022 54.97 55.46 53.25 53.33 537,018 -1.69(-3.07%)
Apr 28, 2022 55.05 55.42 52.36 55.01 836,599 +0.47(+0.86%)
Apr 27, 2022 55.23 55.38 52.95 54.54 1,010,271 -0.67(-1.21%)
Apr 26, 2022 55.82 57.34 55.06 55.21 1,522,442 +1.03(+1.90%)
Apr 25, 2022 54.40 54.49 52.46 54.18 928,671 -0.36(-0.67%)
Apr 22, 2022 55.03 56.18 54.54 54.54 664,591 -1.17(-2.10%)
Apr 21, 2022 58.30 58.56 55.50 55.71 789,916 -1.37(-2.41%)
Apr 20, 2022 56.62 57.33 55.64 57.08 778,515 +1.00(+1.78%)
Apr 19, 2022 55.26 56.29 55.02 56.08 752,841 +1.08(+1.96%)
Apr 18, 2022 55.45 55.71 54.77 55.00 621,343 -0.15(-0.27%)
Apr 14, 2022 54.63 55.82 54.63 55.15 534,699 +0.08(+0.14%)
Apr 13, 2022 54.25 55.32 54.25 55.07 594,155 +1.14(+2.11%)
Apr 12, 2022 53.95 55.17 53.66 53.93 574,740 +0.49(+0.92%)
Apr 11, 2022 53.66 54.97 53.40 53.44 970,853 -0.12(-0.22%)
Apr 08, 2022 54.24 54.55 53.45 53.56 412,255 -0.77(-1.43%)
Apr 07, 2022 54.77 54.84 53.44 54.34 428,764 -0.33(-0.61%)
Apr 06, 2022 54.70 55.03 54.01 54.67 473,669 -0.56(-1.01%)
Apr 05, 2022 57.30 58.28 55.19 55.23 446,051 -2.28(-3.96%)
Apr 04, 2022 58.71 59.18 56.01 57.51 716,304 -1.33(-2.27%)
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.