Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 48.06 48.40 47.25 47.83 21,195,628 -0.03(-0.06%)
Jun 24, 2022 45.56 48.26 45.53 47.86 27,322,656 +1.51(+3.26%)
Jun 23, 2022 46.87 46.91 45.59 46.35 24,111,136 -0.85(-1.80%)
Jun 22, 2022 47.33 47.98 46.94 47.20 19,757,260 -0.76(-1.58%)
Jun 21, 2022 47.96 48.34 47.52 47.96 20,312,528 +1.44(+3.10%)
Jun 17, 2022 47.12 47.29 45.99 46.52 35,134,672 -0.37(-0.79%)
Jun 16, 2022 46.80 47.19 45.96 46.89 24,740,962 -0.69(-1.45%)
Jun 15, 2022 46.47 48.18 46.45 47.58 29,996,956 +1.62(+3.52%)
Jun 14, 2022 46.19 46.73 45.55 45.96 25,233,392 +0.27(+0.59%)
Jun 13, 2022 46.66 47.01 45.40 45.69 30,294,916 -2.02(-4.23%)
Jun 10, 2022 48.72 49.15 47.37 47.71 28,942,280 -2.26(-4.52%)
Jun 09, 2022 51.54 51.60 49.96 49.97 14,285,190 -1.44(-2.80%)
Jun 08, 2022 51.70 52.10 51.05 51.41 13,201,381 -0.69(-1.32%)
Jun 07, 2022 51.03 52.23 50.83 52.10 15,527,089 +0.70(+1.36%)
Jun 06, 2022 51.80 52.57 51.37 51.40 18,471,624 +0.07(+0.14%)
Jun 03, 2022 52.07 52.33 51.22 51.33 16,550,016 -1.10(-2.10%)
Jun 02, 2022 52.40 52.50 51.60 52.43 17,472,830 +0.04(+0.08%)
Jun 01, 2022 53.50 53.74 51.73 52.39 23,898,766 -1.02(-1.91%)
May 31, 2022 53.03 53.85 52.44 53.41 26,256,592 -0.21(-0.39%)
May 27, 2022 54.00 54.00 53.03 53.62 19,509,372 -0.47(-0.87%)
May 26, 2022 53.46 54.25 53.17 54.09 19,192,968 +1.39(+2.64%)
May 25, 2022 52.56 53.12 52.02 52.70 24,244,288 +0.02(+0.04%)
May 24, 2022 52.47 53.01 51.49 52.68 24,343,764 -0.09(-0.17%)
May 23, 2022 51.35 53.60 51.15 52.77 35,198,672 +3.02(+6.07%)
May 20, 2022 50.26 50.73 48.51 49.75 28,930,308 -0.03(-0.06%)
May 19, 2022 48.66 50.30 48.59 49.78 28,023,948 +0.46(+0.93%)
May 18, 2022 50.73 51.06 49.01 49.32 32,169,052 -1.73(-3.39%)
May 17, 2022 49.84 51.61 49.70 51.05 46,608,604 +3.59(+7.56%)
May 16, 2022 47.59 48.07 47.00 47.46 16,889,942 -0.18(-0.38%)
May 13, 2022 46.81 47.85 46.81 47.64 21,739,394 +1.08(+2.32%)
May 12, 2022 47.26 47.40 45.40 46.56 36,283,512 -1.10(-2.31%)
May 11, 2022 48.95 49.94 47.56 47.66 30,176,604 -1.09(-2.24%)
May 10, 2022 50.54 50.69 47.66 48.75 31,054,140 -1.14(-2.29%)
May 09, 2022 50.99 51.22 49.59 49.89 29,175,894 -1.73(-3.35%)
May 06, 2022 51.24 52.00 50.58 51.62 25,912,878 +0.31(+0.60%)
May 05, 2022 51.44 52.13 50.69 51.31 25,753,380 -0.92(-1.76%)
May 04, 2022 50.17 52.40 50.04 52.23 26,639,532 +2.13(+4.25%)
May 03, 2022 49.33 50.81 49.08 50.10 25,372,116 +1.39(+2.85%)
May 02, 2022 48.46 48.86 47.78 48.71 25,896,648 +0.50(+1.04%)
Apr 29, 2022 49.66 49.91 48.05 48.21 21,884,692 -1.81(-3.62%)
Apr 28, 2022 49.91 50.03 49.01 50.02 20,117,780 +0.42(+0.85%)
Apr 27, 2022 49.76 50.62 49.53 49.60 24,689,992 -0.63(-1.25%)
Apr 26, 2022 50.53 51.59 50.22 50.23 18,354,548 -0.90(-1.76%)
Apr 25, 2022 50.78 51.24 49.68 51.13 22,109,400 -0.10(-0.20%)
Apr 22, 2022 52.44 52.59 51.17 51.23 23,073,942 -1.40(-2.66%)
Apr 21, 2022 53.54 52.52 52.63 15,950,263 -0.47(-0.89%)
Apr 20, 2022 53.40 53.98 52.88 53.10 20,531,088 +0.18(+0.34%)
Apr 19, 2022 52.73 53.17 52.50 52.92 19,992,356 +0.61(+1.17%)
Apr 18, 2022 50.84 53.21 50.78 52.31 28,395,696 +1.38(+2.71%)
Apr 14, 2022 50.66 51.90 50.28 50.93 34,043,144 +0.78(+1.56%)
Apr 13, 2022 49.28 50.18 49.20 50.15 21,200,354 -0.19(-0.38%)
Apr 12, 2022 50.60 51.12 50.05 50.34 18,750,488 -0.21(-0.42%)
Apr 11, 2022 50.79 52.25 50.38 50.55 20,889,128 -0.33(-0.65%)
Apr 08, 2022 49.84 51.30 49.83 50.88 26,853,284 +0.85(+1.70%)
Apr 07, 2022 50.56 50.60 49.04 50.03 28,683,600 -0.50(-0.99%)
Apr 06, 2022 51.01 51.09 50.40 50.53 25,666,244 -1.05(-2.04%)
Apr 05, 2022 52.06 52.48 51.42 51.58 23,057,068 -1.22(-2.31%)
Apr 04, 2022 52.25 52.99 51.66 52.80 29,309,276 +0.47(+0.90%)
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.