Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 52.04 52.37 51.25 52.31 16,187,706 -0.12(-0.23%)
Jun 30, 2022 51.69 52.88 51.09 52.43 33,529,718 +1.49(+2.93%)
Jun 29, 2022 50.73 51.44 50.66 50.94 13,943,894 +0.28(+0.55%)
Jun 28, 2022 51.83 51.97 50.41 50.66 16,457,200 -1.22(-2.35%)
Jun 27, 2022 51.48 52.23 51.26 51.88 16,153,756 +0.29(+0.56%)
Jun 24, 2022 50.65 51.64 50.30 51.59 24,343,216 +1.50(+2.99%)
Jun 23, 2022 49.23 50.17 48.98 50.09 20,060,748 +1.02(+2.08%)
Jun 22, 2022 48.03 49.58 47.77 49.07 20,383,832 +0.96(+2.00%)
Jun 21, 2022 47.32 48.44 46.95 48.11 19,648,746 +1.58(+3.40%)
Jun 17, 2022 47.38 48.03 46.28 46.53 45,376,020 -0.95(-2.00%)
Jun 16, 2022 47.69 48.00 47.05 47.48 20,422,760 -1.03(-2.12%)
Jun 15, 2022 47.88 48.98 47.18 48.51 25,746,760 +0.59(+1.23%)
Jun 14, 2022 47.75 48.47 47.22 47.92 23,287,956 +0.01(+0.02%)
Jun 13, 2022 48.82 49.28 47.71 47.91 26,987,612 -2.06(-4.12%)
Jun 10, 2022 51.31 51.37 49.95 49.97 23,832,214 -1.81(-3.50%)
Jun 09, 2022 53.26 53.65 51.70 51.78 17,574,536 -1.69(-3.16%)
Jun 08, 2022 54.06 54.56 53.41 53.47 12,808,591 -0.49(-0.91%)
Jun 07, 2022 53.28 53.97 53.01 53.96 15,184,444 +0.70(+1.31%)
Jun 06, 2022 53.19 53.72 53.00 53.26 16,542,827 +0.06(+0.11%)
Jun 03, 2022 52.46 53.53 52.46 53.20 18,124,986 +0.52(+0.99%)
Jun 02, 2022 52.37 52.74 51.04 52.68 21,900,924 +0.31(+0.59%)
Jun 01, 2022 53.25 53.28 51.84 52.37 17,445,142 -0.67(-1.26%)
May 31, 2022 53.32 53.49 51.94 53.04 65,963,156 -0.87(-1.61%)
May 27, 2022 53.92 54.41 53.52 53.91 21,407,638 -0.08(-0.15%)
May 26, 2022 54.06 54.92 53.88 53.99 23,515,346 +0.28(+0.52%)
May 25, 2022 53.20 54.05 53.05 53.71 24,003,464 +0.30(+0.56%)
May 24, 2022 52.71 53.61 52.71 53.41 26,726,976 +0.53(+1.00%)
May 23, 2022 52.58 53.70 52.48 52.88 24,033,148 +0.41(+0.78%)
May 20, 2022 51.26 52.70 51.13 52.47 31,202,400 +1.82(+3.59%)
May 19, 2022 50.00 50.88 49.59 50.65 19,864,556 +0.25(+0.50%)
May 18, 2022 51.22 51.42 50.16 50.40 22,272,868 -0.94(-1.83%)
May 17, 2022 50.95 51.52 50.18 51.34 19,962,340 +0.67(+1.32%)
May 16, 2022 49.87 51.05 49.87 50.67 19,434,096 +0.75(+1.50%)
May 13, 2022 50.38 50.79 49.68 49.92 22,423,736 -0.47(-0.93%)
May 12, 2022 49.00 50.43 48.72 50.39 33,468,184 +0.94(+1.90%)
May 11, 2022 49.07 50.23 49.03 49.45 29,696,340 -0.04(-0.08%)
May 10, 2022 49.04 49.90 48.69 49.49 27,333,734 +0.85(+1.75%)
May 09, 2022 48.38 49.17 47.77 48.64 25,060,054 -0.40(-0.82%)
May 06, 2022 48.09 49.22 48.04 49.04 19,891,458 +0.59(+1.22%)
May 05, 2022 49.46 49.55 47.55 48.45 28,321,372 -1.21(-2.44%)
May 04, 2022 48.89 49.87 47.91 49.66 28,612,268 +0.37(+0.75%)
May 03, 2022 48.87 50.04 47.70 49.29 33,715,028 +0.95(+1.97%)
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.