Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 47.16 47.70 46.09 46.64 203,765 -1.05(-2.20%)
Jun 29, 2022 49.41 49.41 47.55 47.69 252,003 -1.53(-3.11%)
Jun 28, 2022 48.70 49.68 48.70 49.22 172,241 +1.14(+2.37%)
Jun 27, 2022 47.69 48.30 47.42 48.08 153,570 +1.06(+2.25%)
Jun 24, 2022 46.83 47.58 46.42 47.02 119,929 +0.63(+1.36%)
Jun 23, 2022 47.21 47.50 45.95 46.39 164,867 -0.33(-0.71%)
Jun 22, 2022 47.07 47.62 46.56 46.72 244,142 -2.82(-5.69%)
Jun 21, 2022 48.63 49.96 48.53 49.54 303,787 +2.28(+4.82%)
Jun 17, 2022 49.14 49.49 46.82 47.26 327,131 -3.05(-6.06%)
Jun 16, 2022 50.48 50.72 49.35 50.31 260,748 -3.26(-6.09%)
Jun 15, 2022 54.14 54.31 53.12 53.57 190,860 -0.74(-1.36%)
Jun 14, 2022 55.08 55.84 53.84 54.31 188,199 +0.29(+0.54%)
Jun 13, 2022 54.09 54.76 52.35 54.02 298,131 +0.10(+0.19%)
Jun 10, 2022 54.69 54.69 53.47 53.92 102,195 -0.93(-1.70%)
Jun 09, 2022 55.48 55.48 54.64 54.85 148,483 -0.45(-0.81%)
Jun 08, 2022 55.32 55.94 55.00 55.30 157,402 +0.37(+0.67%)
Jun 07, 2022 54.09 54.97 54.02 54.93 139,853 +0.72(+1.33%)
Jun 06, 2022 54.28 54.77 53.73 54.21 281,637 +0.21(+0.39%)
Jun 03, 2022 53.91 54.23 53.65 54.00 135,081 +0.38(+0.71%)
Jun 02, 2022 53.34 54.05 52.97 53.62 249,069 +0.22(+0.41%)
Jun 01, 2022 52.93 53.84 52.67 53.40 134,522 +1.21(+2.32%)
May 31, 2022 53.69 54.30 52.19 52.19 256,840 -0.47(-0.89%)
May 27, 2022 52.24 52.79 51.93 52.66 100,640 +0.38(+0.73%)
May 26, 2022 51.52 52.41 51.37 52.28 168,164 +1.07(+2.09%)
May 25, 2022 50.98 51.52 50.90 51.21 158,684 +0.90(+1.79%)
May 24, 2022 49.70 50.64 49.70 50.31 94,205 +0.32(+0.64%)
May 23, 2022 50.70 50.70 49.71 49.99 149,499 -0.02(-0.04%)
May 20, 2022 49.63 50.20 49.24 50.01 99,537 +0.83(+1.69%)
May 19, 2022 48.00 49.52 47.99 49.18 112,136 +1.00(+2.08%)
May 18, 2022 48.91 49.25 47.82 48.18 93,594 -0.19(-0.39%)
May 17, 2022 48.89 49.28 48.31 48.37 106,225 +0.13(+0.27%)
May 16, 2022 47.86 48.50 47.40 48.24 157,654 -0.40(-0.82%)
May 13, 2022 48.48 48.93 48.00 48.64 84,186 +1.03(+2.16%)
May 12, 2022 47.49 47.67 46.76 47.61 94,377 -0.28(-0.58%)
May 11, 2022 48.17 48.72 47.73 47.89 133,735 +0.24(+0.50%)
May 10, 2022 48.06 48.78 47.00 47.65 127,139 +0.02(+0.04%)
May 09, 2022 49.88 49.88 47.56 47.63 182,980 -3.10(-6.11%)
May 06, 2022 50.86 50.88 49.88 50.73 87,600 +0.27(+0.54%)
May 05, 2022 51.41 51.41 49.65 50.46 135,761 -0.84(-1.64%)
May 04, 2022 50.48 51.58 50.38 51.30 156,117 +1.50(+3.01%)
May 03, 2022 48.85 50.26 48.77 49.80 306,718 +1.49(+3.08%)
May 02, 2022 46.97 48.48 46.67 48.31 124,508 +0.89(+1.88%)
Apr 29, 2022 48.45 48.58 47.42 47.42 152,717 -1.29(-2.65%)
Apr 28, 2022 47.80 48.82 47.32 48.71 135,981 +1.19(+2.50%)
Apr 27, 2022 47.32 47.60 46.92 47.52 70,486 +0.11(+0.23%)
Apr 26, 2022 46.92 48.05 46.92 47.41 145,633 +0.37(+0.79%)
Apr 25, 2022 47.09 47.17 46.05 47.04 227,977 -1.79(-3.67%)
Apr 22, 2022 49.39 49.90 48.66 48.83 72,602 -0.16(-0.33%)
Apr 21, 2022 50.15 50.26 48.63 48.99 161,153 -1.52(-3.01%)
Apr 20, 2022 51.03 51.10 50.38 50.51 87,612 -0.75(-1.46%)
Apr 19, 2022 51.90 51.94 50.92 51.26 144,245 -0.74(-1.42%)
Apr 18, 2022 52.38 52.49 51.50 52.00 172,524 -0.38(-0.73%)
Apr 14, 2022 51.94 52.58 51.46 52.38 92,542 +0.02(+0.04%)
Apr 13, 2022 51.73 52.75 51.73 52.36 132,024 +1.14(+2.23%)
Apr 12, 2022 51.00 51.95 50.95 51.22 117,287 +0.96(+1.91%)
Apr 11, 2022 51.50 51.60 50.26 50.26 153,242 -2.49(-4.72%)
Apr 08, 2022 52.20 53.07 52.07 52.75 120,087 +0.46(+0.88%)
Apr 07, 2022 52.58 52.95 51.22 52.29 111,112 -0.59(-1.12%)
Apr 06, 2022 52.50 54.13 52.50 52.88 255,028 +1.33(+2.58%)
Apr 05, 2022 52.82 53.02 51.55 51.55 140,611 -1.20(-2.27%)
Apr 04, 2022 52.13 53.49 52.13 52.75 179,044 +1.08(+2.09%)
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.