Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 53.80 54.13 51.75 52.21 1,918,785 -1.87(-3.46%)
Jun 24, 2022 53.09 54.97 52.19 54.08 893,080 +1.58(+3.01%)
Jun 23, 2022 48.89 52.80 48.89 52.50 1,195,905 +3.57(+7.30%)
Jun 22, 2022 47.28 49.31 46.65 48.93 1,372,634 +2.87(+6.23%)
Jun 21, 2022 46.19 47.53 45.97 46.06 478,097 +0.01(+0.02%)
Jun 17, 2022 43.87 46.73 43.87 46.05 1,074,595 +2.63(+6.06%)
Jun 16, 2022 44.27 44.55 42.90 43.42 921,648 -1.60(-3.55%)
Jun 15, 2022 42.90 45.60 42.75 45.02 873,367 +2.54(+5.98%)
Jun 14, 2022 44.58 45.00 42.40 42.48 740,755 -1.96(-4.41%)
Jun 13, 2022 45.14 45.88 44.18 44.44 1,149,081 -2.21(-4.74%)
Jun 10, 2022 48.57 48.57 45.73 46.65 1,179,813 -2.85(-5.76%)
Jun 09, 2022 51.38 51.83 49.48 49.50 659,404 -2.56(-4.92%)
Jun 08, 2022 50.96 52.60 50.74 52.06 1,099,922 +0.85(+1.66%)
Jun 07, 2022 48.10 51.77 47.67 51.21 1,712,679 +3.57(+7.49%)
Jun 06, 2022 48.61 48.66 47.20 47.64 799,526 -0.65(-1.35%)
Jun 03, 2022 49.60 50.24 48.03 48.29 447,959 -1.85(-3.69%)
Jun 02, 2022 47.16 50.16 46.87 50.14 547,287 +2.97(+6.30%)
Jun 01, 2022 47.20 48.75 47.12 47.17 793,952 +0.31(+0.66%)
May 31, 2022 48.39 48.69 46.42 46.86 718,878 -1.82(-3.74%)
May 27, 2022 48.19 49.16 47.94 48.68 612,359 +0.95(+1.99%)
May 26, 2022 46.40 48.32 46.02 47.73 588,874 +1.08(+2.32%)
May 25, 2022 45.54 47.20 45.47 46.65 589,133 +0.76(+1.66%)
May 24, 2022 47.27 47.33 45.44 45.89 1,021,191 -2.24(-4.65%)
May 23, 2022 46.61 49.52 46.55 48.13 1,188,796 +1.51(+3.24%)
May 20, 2022 46.98 47.79 45.44 46.62 2,131,388 -0.23(-0.49%)
May 19, 2022 43.13 47.96 42.76 46.85 3,010,417 +4.09(+9.57%)
May 18, 2022 43.88 45.11 42.50 42.76 1,251,656 -2.38(-5.27%)
May 17, 2022 44.49 46.35 41.75 45.14 2,460,036 +1.05(+2.38%)
May 16, 2022 46.31 46.99 42.94 44.09 2,764,160 -2.51(-5.39%)
May 13, 2022 42.07 48.00 41.66 46.60 5,401,223 -1.22(-2.55%)
May 12, 2022 46.39 49.14 45.32 47.82 2,486,497 +0.22(+0.46%)
May 11, 2022 50.00 50.76 47.37 47.60 1,011,597 -2.89(-5.72%)
May 10, 2022 52.43 53.32 49.17 50.49 1,369,935 -0.81(-1.58%)
May 09, 2022 56.19 57.01 50.94 51.30 1,520,183 -6.05(-10.55%)
May 06, 2022 59.11 59.68 55.77 57.35 1,298,404 -2.42(-4.05%)
May 05, 2022 62.13 62.13 59.19 59.77 1,186,773 -2.50(-4.01%)
May 04, 2022 61.24 62.76 59.06 62.27 975,966 +1.09(+1.78%)
May 03, 2022 63.31 64.36 60.84 61.18 771,045 -2.53(-3.97%)
May 02, 2022 62.95 64.25 62.04 63.71 874,598 +0.44(+0.70%)
Apr 29, 2022 65.85 67.31 63.18 63.27 435,351 -3.10(-4.67%)
Apr 28, 2022 63.61 66.57 62.58 66.37 632,208 +3.64(+5.80%)
Apr 27, 2022 63.67 64.66 62.19 62.73 1,020,160 -0.67(-1.06%)
Apr 26, 2022 66.74 67.12 63.29 63.40 965,787 -4.13(-6.12%)
Apr 25, 2022 63.99 68.70 63.51 67.53 642,262 +2.99(+4.63%)
Apr 22, 2022 66.01 67.74 63.81 64.54 891,115 -1.43(-2.17%)
Apr 21, 2022 71.97 72.80 65.80 65.97 1,311,803 -5.03(-7.08%)
Apr 20, 2022 74.62 75.16 69.69 71.00 1,189,411 -3.05(-4.12%)
Apr 19, 2022 71.01 74.27 70.72 74.05 547,421 +2.96(+4.16%)
Apr 18, 2022 71.42 72.05 69.61 71.09 441,246 -0.79(-1.10%)
Apr 14, 2022 73.81 74.43 71.76 71.88 744,889 -1.92(-2.60%)
Apr 13, 2022 70.72 73.87 70.72 73.80 593,823 +2.75(+3.87%)
Apr 12, 2022 73.06 74.26 70.86 71.05 952,369 -1.26(-1.74%)
Apr 11, 2022 66.92 72.65 65.96 72.31 1,551,778 +4.75(+7.03%)
Apr 08, 2022 66.71 68.61 66.38 67.56 565,366 +0.35(+0.52%)
Apr 07, 2022 66.39 67.99 65.83 67.21 739,250 +1.18(+1.79%)
Apr 06, 2022 67.29 67.41 65.29 66.03 615,682 -2.14(-3.14%)
Apr 05, 2022 68.70 68.70 67.14 68.17 757,095 -1.06(-1.53%)
Apr 04, 2022 67.47 69.78 67.08 69.23 1,037,091 +1.87(+2.78%)
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.