Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.27 45.67 43.40 44.68 6,342,451 -2.00(-4.28%)
Jun 29, 2022 48.76 48.77 45.96 46.68 4,378,297 -1.60(-3.31%)
Jun 28, 2022 49.13 50.09 47.90 48.28 5,327,042 -0.30(-0.63%)
Jun 27, 2022 49.52 49.52 47.79 48.58 4,296,522 +0.20(+0.41%)
Jun 24, 2022 46.26 48.86 45.60 48.39 7,536,419 +2.69(+5.88%)
Jun 23, 2022 47.03 47.83 44.33 45.70 8,373,486 -2.24(-4.66%)
Jun 22, 2022 46.57 48.91 46.53 47.94 6,552,251 -1.16(-2.36%)
Jun 21, 2022 49.79 50.92 48.51 49.09 5,652,352 +0.78(+1.62%)
Jun 17, 2022 48.49 49.21 46.70 48.31 8,768,838 -0.39(-0.81%)
Jun 16, 2022 47.50 50.84 47.49 48.70 8,549,872 -1.40(-2.80%)
Jun 15, 2022 48.57 51.36 48.04 50.10 10,599,806 +2.15(+4.48%)
Jun 14, 2022 49.18 49.51 47.35 47.96 5,873,827 -0.90(-1.85%)
Jun 13, 2022 48.61 49.92 47.32 48.86 7,480,720 -3.11(-5.98%)
Jun 10, 2022 52.97 53.67 51.53 51.97 9,542,813 -2.50(-4.59%)
Jun 09, 2022 60.25 60.48 54.46 54.46 10,552,227 -6.59(-10.79%)
Jun 08, 2022 63.26 64.60 60.90 61.05 4,542,634 -3.17(-4.93%)
Jun 07, 2022 61.56 64.26 61.00 64.22 3,886,966 +1.46(+2.33%)
Jun 06, 2022 61.36 62.98 59.99 62.76 5,498,661 +2.15(+3.54%)
Jun 03, 2022 61.32 61.81 59.86 60.61 3,246,769 -1.96(-3.13%)
Jun 02, 2022 62.44 63.86 61.61 62.57 4,003,874 +1.39(+2.28%)
Jun 01, 2022 59.92 62.45 59.44 61.18 4,548,768 +0.68(+1.12%)
May 31, 2022 64.79 66.19 60.10 60.50 18,858,740 -2.73(-4.31%)
May 27, 2022 62.34 64.68 62.00 63.23 7,025,944 +1.62(+2.63%)
May 26, 2022 59.75 62.00 58.56 61.61 5,372,408 +1.87(+3.13%)
May 25, 2022 58.85 60.25 57.72 59.74 6,313,011 -0.38(-0.64%)
May 24, 2022 60.77 60.95 58.91 60.12 6,331,707 -1.77(-2.87%)
May 23, 2022 61.07 62.40 58.68 61.90 6,345,579 +2.52(+4.24%)
May 20, 2022 61.82 62.49 57.36 59.38 8,912,210 -1.45(-2.39%)
May 19, 2022 58.97 63.20 58.92 60.83 6,887,225 +1.51(+2.54%)
May 18, 2022 61.39 62.56 58.83 59.32 6,964,256 -2.83(-4.56%)
May 17, 2022 62.90 63.43 60.58 62.15 6,972,540 +3.06(+5.18%)
May 16, 2022 58.33 59.94 57.44 59.09 6,813,838 +2.01(+3.52%)
May 13, 2022 56.06 58.40 55.68 57.08 7,909,823 +3.67(+6.87%)
May 12, 2022 53.68 55.15 52.20 53.41 7,569,861 -2.04(-3.67%)
May 11, 2022 56.23 58.09 55.07 55.45 6,336,508 +0.80(+1.47%)
May 10, 2022 54.32 55.69 52.46 54.65 8,682,764 +1.60(+3.01%)
May 09, 2022 57.25 57.32 52.58 53.05 12,376,215 -6.68(-11.19%)
May 06, 2022 61.04 61.46 58.72 59.73 5,713,758 -2.37(-3.81%)
May 05, 2022 66.32 66.71 60.61 62.10 6,181,468 -4.40(-6.62%)
May 04, 2022 63.61 66.63 62.84 66.51 5,877,272 +3.23(+5.10%)
May 03, 2022 63.78 66.21 62.83 63.28 6,651,805 -1.47(-2.27%)
May 02, 2022 65.57 66.17 63.05 64.74 5,943,298 -1.60(-2.42%)
Apr 29, 2022 69.54 71.12 65.79 66.35 6,226,986 -2.66(-3.86%)
Apr 28, 2022 68.29 69.48 65.65 69.01 5,766,499 +0.52(+0.76%)
Apr 27, 2022 66.80 70.01 66.09 68.49 8,819,244 +2.96(+4.51%)
Apr 26, 2022 65.71 67.55 63.29 65.54 8,157,013 -0.39(-0.59%)
Apr 25, 2022 63.33 67.11 61.12 65.93 14,400,203 +0.00(+0.00%)
Apr 22, 2022 70.33 70.75 65.29 65.93 11,627,724 -4.73(-6.69%)
Apr 21, 2022 78.92 79.66 69.79 70.66 22,453,486 -14.41(-16.94%)
Apr 20, 2022 84.07 86.13 80.79 85.07 7,050,498 +0.34(+0.40%)
Apr 19, 2022 85.97 86.31 83.68 84.73 5,231,030 -2.81(-3.21%)
Apr 18, 2022 86.12 89.03 85.08 87.54 4,566,789 +1.64(+1.91%)
Apr 14, 2022 85.51 88.15 85.24 85.89 5,122,423 +0.34(+0.40%)
Apr 13, 2022 82.92 85.86 81.37 85.55 4,903,019 +4.07(+5.00%)
Apr 12, 2022 81.91 84.53 81.18 81.48 4,365,620 +0.71(+0.88%)
Apr 11, 2022 81.83 82.40 79.10 80.76 4,772,392 -1.59(-1.93%)
Apr 08, 2022 83.47 85.01 81.84 82.35 4,686,876 -1.91(-2.26%)
Apr 07, 2022 85.82 86.50 81.39 84.26 6,656,041 -1.60(-1.86%)
Apr 06, 2022 87.10 87.89 84.88 85.85 4,630,128 +0.02(+0.02%)
Apr 05, 2022 91.21 91.21 83.28 85.83 6,995,224 -3.12(-3.51%)
Apr 04, 2022 89.05 89.62 86.95 88.96 3,766,783 +0.27(+0.31%)
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.