Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 49.89 51.73 49.80 51.65 1,424,487 +2.21(+4.47%)
Jun 23, 2022 49.99 50.35 48.62 49.44 500,904 -0.52(-1.04%)
Jun 22, 2022 48.65 50.43 48.44 49.96 748,990 -0.01(-0.02%)
Jun 21, 2022 50.63 51.13 49.33 49.97 737,076 +0.81(+1.65%)
Jun 17, 2022 48.24 49.48 47.38 49.16 1,727,534 +0.39(+0.80%)
Jun 16, 2022 50.63 50.79 48.00 48.77 681,797 -3.33(-6.39%)
Jun 15, 2022 52.38 52.82 51.53 52.10 711,413 +0.57(+1.11%)
Jun 14, 2022 52.04 52.06 50.34 51.53 911,706 -0.13(-0.25%)
Jun 13, 2022 53.38 53.55 51.16 51.66 961,827 -3.58(-6.48%)
Jun 10, 2022 56.14 56.31 54.80 55.24 548,653 -1.60(-2.81%)
Jun 09, 2022 58.03 58.03 56.83 56.84 461,072 -1.48(-2.54%)
Jun 08, 2022 59.00 59.51 58.14 58.32 326,088 -1.50(-2.51%)
Jun 07, 2022 58.00 59.83 58.00 59.82 371,222 +1.21(+2.06%)
Jun 06, 2022 58.35 58.87 57.55 58.61 342,169 +1.22(+2.13%)
Jun 03, 2022 57.90 58.22 56.61 57.39 434,176 -1.33(-2.26%)
Jun 02, 2022 57.60 59.38 57.60 58.72 595,675 +1.37(+2.39%)
Jun 01, 2022 57.86 58.49 55.83 57.35 484,784 -0.10(-0.17%)
May 31, 2022 58.47 58.47 57.09 57.45 490,665 -0.96(-1.64%)
May 27, 2022 57.09 58.44 57.09 58.41 299,621 +1.32(+2.31%)
May 26, 2022 56.11 57.51 55.72 57.09 638,307 +1.96(+3.56%)
May 25, 2022 53.42 55.31 53.42 55.13 722,230 +1.65(+3.09%)
May 24, 2022 53.61 54.08 52.04 53.48 599,226 -0.41(-0.76%)
May 23, 2022 53.58 54.13 51.71 53.89 484,591 +1.21(+2.30%)
May 20, 2022 54.65 54.65 51.93 52.68 600,306 -1.29(-2.39%)
May 19, 2022 52.56 54.73 52.56 53.97 630,735 +0.94(+1.77%)
May 18, 2022 53.98 54.63 52.55 53.03 977,738 -1.93(-3.51%)
May 17, 2022 53.87 55.47 53.76 54.96 491,904 +1.90(+3.58%)
May 16, 2022 52.94 54.33 52.84 53.06 383,172 +0.01(+0.02%)
May 13, 2022 51.91 53.65 51.70 53.05 892,361 +1.87(+3.65%)
May 12, 2022 51.98 53.00 50.32 51.18 686,498 -1.48(-2.81%)
May 11, 2022 53.76 55.18 52.59 52.66 775,908 -1.44(-2.66%)
May 10, 2022 53.33 55.32 52.77 54.10 953,292 +1.43(+2.72%)
May 09, 2022 56.60 56.83 52.10 52.67 1,299,692 -4.69(-8.18%)
May 06, 2022 58.00 58.08 55.56 57.36 952,712 -0.77(-1.32%)
May 05, 2022 58.40 59.20 57.28 58.13 737,904 -0.82(-1.39%)
May 04, 2022 57.00 59.14 56.14 58.95 1,329,864 +3.32(+5.97%)
May 03, 2022 54.99 56.08 54.47 55.63 544,309 +1.01(+1.85%)
May 02, 2022 54.62 55.17 53.02 54.62 546,351 +0.26(+0.48%)
Apr 29, 2022 56.04 56.53 54.28 54.36 526,808 -1.72(-3.07%)
Apr 28, 2022 56.12 56.49 53.37 56.08 820,692 +0.48(+0.86%)
Apr 27, 2022 56.30 56.45 53.98 55.60 991,062 -0.68(-1.21%)
Apr 26, 2022 56.90 58.45 56.13 56.28 1,493,495 +1.05(+1.90%)
Apr 25, 2022 55.45 55.55 53.48 55.23 911,014 -0.37(-0.67%)
Apr 22, 2022 56.10 57.27 55.60 55.60 651,955 -1.19(-2.10%)
Apr 21, 2022 59.43 59.69 56.58 56.79 774,897 -1.40(-2.41%)
Apr 20, 2022 57.72 58.44 56.72 58.19 763,713 +1.02(+1.78%)
Apr 19, 2022 56.33 57.38 56.09 57.17 738,527 +1.10(+1.96%)
Apr 18, 2022 56.52 56.79 55.83 56.07 609,529 -0.15(-0.27%)
Apr 14, 2022 55.69 56.90 55.69 56.22 524,533 +0.08(+0.14%)
Apr 13, 2022 55.30 56.39 55.30 56.14 582,858 +1.16(+2.11%)
Apr 12, 2022 55.00 56.24 54.70 54.98 563,812 +0.50(+0.92%)
Apr 11, 2022 54.70 56.04 54.43 54.48 952,394 -0.12(-0.22%)
Apr 08, 2022 55.29 55.61 54.49 54.60 404,417 -0.79(-1.43%)
Apr 07, 2022 55.83 55.90 54.48 55.39 420,612 -0.34(-0.61%)
Apr 06, 2022 55.76 56.10 55.06 55.73 464,663 -0.57(-1.01%)
Apr 05, 2022 58.41 59.41 56.26 56.30 437,570 -2.32(-3.96%)
Apr 04, 2022 59.85 60.33 57.10 58.62 702,685 -1.36(-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.