Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 48.31 48.81 46.08 47.95 1,275,897 -0.72(-1.48%)
Jun 30, 2022 47.78 49.13 46.37 48.67 1,619,901 +0.14(+0.29%)
Jun 29, 2022 50.67 50.67 47.66 48.53 1,376,568 -1.94(-3.84%)
Jun 28, 2022 52.98 54.93 50.38 50.47 1,354,056 -2.41(-4.56%)
Jun 27, 2022 53.79 54.07 51.77 52.88 1,149,906 -0.61(-1.14%)
Jun 24, 2022 50.25 53.51 50.00 53.49 1,642,009 +4.08(+8.26%)
Jun 23, 2022 48.16 49.47 47.14 49.41 1,406,629 +1.68(+3.52%)
Jun 22, 2022 47.55 48.80 47.12 47.73 1,038,173 -0.73(-1.51%)
Jun 21, 2022 48.52 49.27 47.12 48.46 1,529,562 +1.25(+2.65%)
Jun 17, 2022 47.59 48.90 47.08 47.21 2,206,222 -0.01(-0.02%)
Jun 16, 2022 50.18 50.42 46.91 47.22 1,696,216 -5.03(-9.63%)
Jun 15, 2022 51.82 53.11 50.43 52.25 1,432,552 +1.15(+2.25%)
Jun 14, 2022 50.05 51.73 50.05 51.10 1,313,202 +1.17(+2.34%)
Jun 13, 2022 51.15 52.96 49.59 49.93 2,044,066 -3.89(-7.23%)
Jun 10, 2022 55.98 56.77 53.69 53.82 1,412,357 -3.74(-6.50%)
Jun 09, 2022 58.34 59.50 57.21 57.56 1,139,751 -1.11(-1.89%)
Jun 08, 2022 60.09 60.95 57.67 58.67 1,641,689 -1.97(-3.25%)
Jun 07, 2022 59.10 61.73 58.87 60.64 1,871,845 +0.04(+0.07%)
Jun 06, 2022 61.72 62.06 60.08 60.60 1,370,066 -0.24(-0.39%)
Jun 03, 2022 60.20 61.47 58.84 60.84 1,492,136 -0.49(-0.80%)
Jun 02, 2022 55.81 61.33 55.81 61.33 1,952,646 +5.39(+9.64%)
Jun 01, 2022 56.71 57.40 54.82 55.94 1,826,505 +0.18(+0.32%)
May 31, 2022 56.10 56.54 54.41 55.76 1,770,189 -0.38(-0.68%)
May 27, 2022 54.50 56.14 54.27 56.14 1,606,950 +2.86(+5.37%)
May 26, 2022 51.08 54.27 51.07 53.28 1,906,294 +2.52(+4.96%)
May 25, 2022 48.08 51.77 47.33 50.76 1,998,486 +2.03(+4.17%)
May 24, 2022 52.25 52.41 48.07 48.73 1,995,749 -4.77(-8.92%)
May 23, 2022 54.15 55.00 52.33 53.50 1,163,287 -0.51(-0.94%)
May 20, 2022 55.77 55.85 51.54 54.01 2,042,880 -0.27(-0.50%)
May 19, 2022 54.20 55.50 52.87 54.28 2,059,080 -0.96(-1.74%)
May 18, 2022 56.32 59.37 54.35 55.24 2,242,603 -1.98(-3.46%)
May 17, 2022 58.06 58.85 55.11 57.22 1,604,047 +0.74(+1.31%)
May 16, 2022 57.54 58.52 56.03 56.48 1,390,566 -1.86(-3.19%)
May 13, 2022 57.49 60.51 57.20 58.34 2,081,740 +2.29(+4.09%)
May 12, 2022 51.46 57.06 51.44 56.05 2,838,581 +3.70(+7.07%)
May 11, 2022 55.78 56.86 52.24 52.35 2,338,808 -1.85(-3.41%)
May 10, 2022 56.80 56.81 51.26 54.20 2,836,741 -0.02(-0.04%)
May 09, 2022 59.30 59.89 54.05 54.22 3,128,451 -6.65(-10.92%)
May 06, 2022 65.02 65.60 59.57 60.87 3,169,337 -4.76(-7.25%)
May 05, 2022 75.00 75.50 64.81 65.63 4,698,778 -6.58(-9.11%)
May 04, 2022 70.86 72.40 67.40 72.21 1,909,252 +1.77(+2.51%)
May 03, 2022 70.50 71.03 68.41 70.44 1,126,612 -0.52(-0.73%)
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.