Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 48.47 50.26 47.89 48.83 13,374,008 -0.63(-1.27%)
Jun 29, 2022 53.60 54.05 49.29 49.46 14,347,235 -3.23(-6.12%)
Jun 28, 2022 52.44 53.60 51.44 52.69 20,942,678 +1.48(+2.89%)
Jun 27, 2022 48.25 51.79 48.25 51.21 20,001,540 +3.56(+7.48%)
Jun 24, 2022 49.54 50.08 47.40 47.65 39,174,820 -0.86(-1.77%)
Jun 23, 2022 51.63 51.78 47.39 48.51 20,373,300 -2.49(-4.88%)
Jun 22, 2022 49.91 51.87 49.32 51.00 15,707,998 -2.67(-4.97%)
Jun 21, 2022 52.86 54.24 52.41 53.66 16,846,318 +2.25(+4.38%)
Jun 17, 2022 55.55 55.81 50.11 51.41 36,455,476 -4.65(-8.30%)
Jun 16, 2022 58.64 59.30 55.47 56.07 19,681,838 -4.60(-7.58%)
Jun 15, 2022 62.55 63.10 59.84 60.66 12,923,508 -1.89(-3.02%)
Jun 14, 2022 63.37 64.19 61.26 62.55 12,477,759 +1.20(+1.95%)
Jun 13, 2022 62.27 63.34 59.56 61.36 17,158,848 -4.27(-6.51%)
Jun 10, 2022 67.16 67.55 64.23 65.63 16,666,476 -2.23(-3.29%)
Jun 09, 2022 68.03 69.21 67.36 67.86 15,744,672 -0.07(-0.10%)
Jun 08, 2022 68.51 68.60 67.22 67.93 11,436,320 -0.10(-0.14%)
Jun 07, 2022 66.89 68.17 66.47 68.03 12,004,664 +0.86(+1.28%)
Jun 06, 2022 67.90 68.14 66.30 67.16 8,837,841 +0.03(+0.04%)
Jun 03, 2022 66.68 67.42 66.32 67.14 8,153,029 +0.62(+0.93%)
Jun 02, 2022 65.73 67.29 65.24 66.52 8,616,139 -0.15(-0.22%)
Jun 01, 2022 66.56 67.64 65.39 66.67 11,362,972 +1.38(+2.11%)
May 31, 2022 68.41 69.03 64.91 65.29 25,276,752 -0.78(-1.19%)
May 27, 2022 64.15 66.09 63.73 66.07 10,709,851 +1.73(+2.70%)
May 26, 2022 63.20 65.76 63.03 64.34 14,882,559 +1.63(+2.60%)
May 25, 2022 61.20 62.93 61.02 62.71 10,019,515 +1.35(+2.20%)
May 24, 2022 61.31 62.17 60.20 61.36 9,128,269 -0.58(-0.94%)
May 23, 2022 61.76 62.38 60.88 61.94 11,021,442 +0.99(+1.63%)
May 20, 2022 61.46 63.00 59.39 60.95 14,854,954 +0.36(+0.59%)
May 19, 2022 59.12 62.21 58.84 60.59 11,998,666 -0.36(-0.59%)
May 18, 2022 63.63 63.79 59.97 60.95 15,819,550 -2.32(-3.66%)
May 17, 2022 63.20 63.48 62.34 63.27 12,360,880 +1.39(+2.24%)
May 16, 2022 60.06 62.43 59.97 61.88 14,488,007 +2.00(+3.33%)
May 13, 2022 57.53 60.43 57.50 59.88 15,243,911 +3.57(+6.33%)
May 12, 2022 56.09 57.03 54.50 56.32 12,346,272 -0.06(-0.11%)
May 11, 2022 57.03 59.51 56.15 56.38 14,462,531 +0.80(+1.44%)
May 10, 2022 55.36 57.16 53.63 55.58 14,662,325 +1.52(+2.81%)
May 09, 2022 58.70 58.93 53.96 54.06 21,407,142 -6.69(-11.01%)
May 06, 2022 59.81 60.80 57.57 60.75 16,783,458 +2.21(+3.78%)
May 05, 2022 59.92 60.03 56.75 58.53 14,912,845 -0.51(-0.87%)
May 04, 2022 57.08 59.20 55.75 59.05 17,283,186 +3.02(+5.38%)
May 03, 2022 53.09 56.20 51.75 56.03 25,292,168 +5.17(+10.16%)
May 02, 2022 50.08 51.11 49.20 50.86 12,971,948 +0.16(+0.31%)
Apr 29, 2022 52.40 52.99 50.40 50.71 9,002,446 -1.50(-2.87%)
Apr 28, 2022 50.81 52.75 49.24 52.20 9,105,844 +1.59(+3.13%)
Apr 27, 2022 49.54 51.32 48.50 50.62 9,369,750 +1.46(+2.96%)
Apr 26, 2022 49.64 50.98 48.94 49.16 11,046,060 +0.19(+0.39%)
Apr 25, 2022 48.81 49.21 46.30 48.97 15,607,180 -1.65(-3.25%)
Apr 22, 2022 53.06 53.77 50.29 50.62 11,167,841 -2.68(-5.04%)
Apr 21, 2022 56.66 57.05 53.05 53.30 12,274,645 -3.02(-5.36%)
Apr 20, 2022 55.55 56.64 55.38 56.32 8,168,144 +1.40(+2.56%)
Apr 19, 2022 55.12 56.16 54.57 54.92 9,355,471 -0.47(-0.85%)
Apr 18, 2022 55.12 56.00 54.61 55.39 10,807,895 +0.85(+1.57%)
Apr 14, 2022 55.14 55.83 54.51 54.53 9,885,317 -1.04(-1.87%)
Apr 13, 2022 55.35 56.04 54.29 55.57 11,418,049 +1.30(+2.39%)
Apr 12, 2022 53.56 55.28 53.56 54.27 10,800,695 +1.94(+3.71%)
Apr 11, 2022 53.65 53.70 52.17 52.33 10,328,778 -2.04(-3.75%)
Apr 08, 2022 52.60 54.51 52.48 54.37 11,604,244 +1.87(+3.55%)
Apr 07, 2022 51.42 52.65 50.77 52.50 9,120,076 +1.65(+3.24%)
Apr 06, 2022 51.69 51.93 50.04 50.85 10,477,565 -0.11(-0.22%)
Apr 05, 2022 53.22 53.71 50.67 50.97 9,939,288 -2.07(-3.91%)
Apr 04, 2022 53.46 54.14 52.06 53.04 9,617,199 +0.44(+0.83%)
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.