Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 50.82 52.13 50.78 51.61 2,050,731 +1.01(+2.00%)
Jun 30, 2022 49.96 50.92 49.37 50.60 2,690,351 +0.15(+0.30%)
Jun 29, 2022 50.98 51.65 49.87 50.45 2,310,023 -0.79(-1.54%)
Jun 28, 2022 51.84 52.30 51.09 51.24 2,082,405 -0.45(-0.87%)
Jun 27, 2022 51.80 52.30 51.49 51.69 2,123,589 -0.11(-0.21%)
Jun 24, 2022 50.03 51.94 50.00 51.80 4,187,888 +2.27(+4.58%)
Jun 23, 2022 47.23 49.56 47.23 49.53 2,806,054 +2.20(+4.65%)
Jun 22, 2022 46.32 47.75 46.27 47.33 2,191,100 +0.07(+0.15%)
Jun 21, 2022 48.05 48.47 47.16 47.26 2,220,284 -0.36(-0.76%)
Jun 17, 2022 47.47 48.46 46.79 47.62 6,121,147 -0.09(-0.19%)
Jun 16, 2022 49.66 49.76 47.32 47.71 3,447,912 -3.24(-6.36%)
Jun 15, 2022 51.44 51.75 50.21 50.95 2,628,667 -0.26(-0.51%)
Jun 14, 2022 52.41 52.78 50.79 51.21 2,517,139 -1.07(-2.05%)
Jun 13, 2022 53.56 54.48 51.98 52.28 3,133,573 -2.44(-4.46%)
Jun 10, 2022 55.57 55.84 54.63 54.72 2,038,513 -1.98(-3.49%)
Jun 09, 2022 56.56 57.22 56.04 56.70 1,392,849 +0.33(+0.59%)
Jun 08, 2022 56.67 56.81 56.14 56.37 1,522,543 -0.76(-1.33%)
Jun 07, 2022 56.21 57.27 55.85 57.13 1,677,069 +0.13(+0.23%)
Jun 06, 2022 56.60 57.35 56.19 57.00 2,458,751 +0.67(+1.19%)
Jun 03, 2022 56.30 57.12 56.13 56.33 1,615,310 -0.52(-0.91%)
Jun 02, 2022 56.18 56.89 55.81 56.85 1,958,688 +1.18(+2.12%)
Jun 01, 2022 56.76 57.00 55.42 55.67 2,333,154 -1.02(-1.80%)
May 31, 2022 56.95 57.38 56.03 56.69 3,010,538 -1.15(-1.99%)
May 27, 2022 57.75 58.18 57.37 57.84 1,440,673 +0.73(+1.28%)
May 26, 2022 56.16 57.37 55.92 57.11 1,537,879 +1.36(+2.44%)
May 25, 2022 54.43 56.01 54.22 55.75 1,965,607 +1.20(+2.20%)
May 24, 2022 54.65 55.02 53.41 54.55 1,864,651 -0.22(-0.40%)
May 23, 2022 54.88 55.44 54.24 54.77 2,126,446 +0.48(+0.88%)
May 20, 2022 54.43 55.01 52.99 54.29 2,014,211 +0.31(+0.57%)
May 19, 2022 53.99 55.14 53.87 53.98 2,647,103 -0.34(-0.63%)
May 18, 2022 55.13 55.33 54.12 54.32 3,204,585 -1.89(-3.36%)
May 17, 2022 56.08 56.60 55.25 56.21 1,925,696 +0.91(+1.65%)
May 16, 2022 54.99 55.79 53.58 55.30 2,223,602 -0.07(-0.13%)
May 13, 2022 54.85 55.93 54.81 55.37 2,108,066 +0.81(+1.48%)
May 12, 2022 52.19 54.57 52.19 54.56 3,155,056 +2.20(+4.20%)
May 11, 2022 53.06 53.73 51.97 52.36 2,534,705 -0.82(-1.54%)
May 10, 2022 55.13 55.50 52.96 53.18 3,401,375 -0.58(-1.08%)
May 09, 2022 52.49 54.30 52.43 53.76 1,935,053 +0.70(+1.32%)
May 06, 2022 53.65 53.96 52.19 53.06 1,861,751 -0.98(-1.81%)
May 05, 2022 55.15 55.35 53.38 54.04 2,184,490 -1.77(-3.17%)
May 04, 2022 54.01 56.00 53.68 55.81 1,986,192 +1.92(+3.56%)
May 03, 2022 52.91 54.05 52.79 53.89 2,458,562 +0.97(+1.83%)
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.