Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 47.19 49.85 46.52 49.36 7,386,869 +2.74(+5.88%)
Jun 23, 2022 47.98 48.80 45.22 46.62 8,208,410 -2.28(-4.66%)
Jun 22, 2022 47.51 49.89 47.47 48.90 6,423,079 -1.18(-2.36%)
Jun 21, 2022 50.79 51.94 49.49 50.08 5,540,921 +0.80(+1.62%)
Jun 17, 2022 49.47 50.20 47.64 49.28 8,595,968 -0.40(-0.81%)
Jun 16, 2022 48.46 51.86 48.45 49.68 8,381,318 -1.43(-2.80%)
Jun 15, 2022 49.55 52.39 49.01 51.11 10,390,840 +2.19(+4.48%)
Jun 14, 2022 50.17 50.51 48.30 48.92 5,758,030 -0.92(-1.85%)
Jun 13, 2022 49.59 50.92 48.27 49.84 7,333,244 -3.17(-5.98%)
Jun 10, 2022 54.04 54.75 52.57 53.01 9,354,684 -2.55(-4.59%)
Jun 09, 2022 61.46 61.70 55.56 55.56 10,344,199 -6.72(-10.79%)
Jun 08, 2022 64.53 65.90 62.12 62.28 4,453,080 -3.23(-4.93%)
Jun 07, 2022 62.80 65.55 62.23 65.51 3,810,338 +1.49(+2.33%)
Jun 06, 2022 62.59 64.25 61.20 64.02 5,390,260 +2.19(+3.54%)
Jun 03, 2022 62.55 63.05 61.06 61.83 3,182,762 -2.00(-3.13%)
Jun 02, 2022 63.70 65.14 62.85 63.83 3,924,941 +1.42(+2.28%)
Jun 01, 2022 61.13 63.71 60.64 62.41 4,459,093 +0.69(+1.12%)
May 31, 2022 66.09 67.52 61.30 61.72 18,486,956 -2.78(-4.31%)
May 27, 2022 63.59 65.98 63.25 64.50 6,887,434 +1.65(+2.63%)
May 26, 2022 60.95 63.25 59.74 62.85 5,266,496 +1.91(+3.13%)
May 25, 2022 60.03 61.46 58.88 60.94 6,188,555 -0.39(-0.64%)
May 24, 2022 61.99 62.18 60.09 61.33 6,206,883 -1.81(-2.87%)
May 23, 2022 62.30 63.65 59.86 63.14 6,220,481 +2.57(+4.24%)
May 20, 2022 63.06 63.75 58.51 60.57 8,736,513 -1.48(-2.39%)
May 19, 2022 60.16 64.47 60.11 62.05 6,751,449 +1.54(+2.55%)
May 18, 2022 62.62 63.82 60.01 60.51 6,826,962 -2.89(-4.56%)
May 17, 2022 64.17 64.71 61.80 63.40 6,835,082 +3.12(+5.18%)
May 16, 2022 59.50 61.15 58.60 60.28 6,679,509 +1.95(+3.34%)
May 13, 2022 57.29 59.68 56.90 58.33 7,740,595 +3.75(+6.87%)
May 12, 2022 54.85 56.36 53.34 54.58 7,407,906 -2.08(-3.67%)
May 11, 2022 57.46 59.36 56.27 56.66 6,200,940 +0.82(+1.47%)
May 10, 2022 55.51 56.91 53.61 55.84 8,497,023 +1.63(+3.01%)
May 09, 2022 58.50 58.57 53.73 54.21 12,111,429 -6.83(-11.19%)
May 06, 2022 62.37 62.80 60.00 61.04 5,591,517 -2.42(-3.81%)
May 05, 2022 67.77 68.17 61.94 63.46 6,049,217 -4.50(-6.62%)
May 04, 2022 65.00 68.09 64.21 67.96 5,751,530 +3.30(+5.10%)
May 03, 2022 65.17 67.66 64.20 64.66 6,509,492 -1.50(-2.27%)
May 02, 2022 67.00 67.62 64.43 66.16 5,816,143 -1.64(-2.42%)
Apr 29, 2022 71.06 72.68 67.22 67.80 6,093,762 -2.72(-3.86%)
Apr 28, 2022 69.78 71.00 67.08 70.52 5,643,127 +0.53(+0.76%)
Apr 27, 2022 68.26 71.54 67.54 69.99 8,630,559 +3.02(+4.51%)
Apr 26, 2022 67.15 69.03 64.67 66.97 7,982,516 -0.40(-0.59%)
Apr 25, 2022 64.71 68.58 62.46 67.37 14,092,115 +0.00(+0.00%)
Apr 22, 2022 71.87 72.30 66.72 67.37 11,378,952 -4.83(-6.69%)
Apr 21, 2022 80.65 71.32 72.20 21,973,100 -14.73(-16.94%)
Apr 20, 2022 85.91 88.01 82.56 86.93 6,899,654 +0.35(+0.40%)
Apr 19, 2022 87.85 88.20 85.51 86.58 5,119,114 -2.87(-3.21%)
Apr 18, 2022 88.00 90.98 86.94 89.45 4,469,084 +1.68(+1.91%)
Apr 14, 2022 87.38 90.08 87.10 87.77 5,012,830 +0.35(+0.40%)
Apr 13, 2022 84.73 87.74 83.15 87.42 4,798,120 +4.16(+5.00%)
Apr 12, 2022 83.70 86.38 82.95 83.26 4,272,219 +0.73(+0.88%)
Apr 11, 2022 83.62 84.20 80.83 82.53 4,670,288 -1.62(-1.93%)
Apr 08, 2022 85.30 86.87 83.63 84.15 4,586,602 -1.95(-2.26%)
Apr 07, 2022 87.70 88.39 83.17 86.10 6,513,637 -1.63(-1.86%)
Apr 06, 2022 89.00 89.81 86.74 87.73 4,531,068 +0.02(+0.02%)
Apr 05, 2022 93.20 93.20 85.10 87.71 6,845,563 -3.19(-3.51%)
Apr 04, 2022 91.00 91.58 88.85 90.90 3,686,194 +0.28(+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.