Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 46.72 47.10 43.31 43.56 5,176,960 -4.61(-9.57%)
Jun 29, 2022 49.31 50.10 47.59 48.17 2,983,840 -2.15(-4.27%)
Jun 28, 2022 55.24 56.26 50.25 50.32 2,747,972 -5.38(-9.66%)
Jun 27, 2022 60.06 61.15 54.14 55.70 3,456,320 -3.65(-6.15%)
Jun 24, 2022 54.88 59.40 54.88 59.35 5,022,576 +5.19(+9.58%)
Jun 23, 2022 48.50 54.20 47.82 54.16 4,934,918 +6.16(+12.83%)
Jun 22, 2022 44.62 48.42 44.62 48.00 3,235,366 +3.03(+6.74%)
Jun 21, 2022 46.18 47.86 44.83 44.97 2,991,336 -0.83(-1.81%)
Jun 17, 2022 45.18 46.80 44.72 45.80 4,070,803 +1.62(+3.67%)
Jun 16, 2022 45.98 46.84 43.72 44.18 2,563,547 -4.43(-9.11%)
Jun 15, 2022 48.07 50.60 47.43 48.61 2,937,522 +1.47(+3.12%)
Jun 14, 2022 48.44 49.22 46.02 47.14 2,758,996 -0.82(-1.71%)
Jun 13, 2022 48.03 51.00 47.31 47.96 4,225,860 -3.59(-6.96%)
Jun 10, 2022 52.50 53.28 49.75 51.55 3,563,103 -2.45(-4.54%)
Jun 09, 2022 56.29 56.85 53.16 54.00 3,336,116 -2.58(-4.56%)
Jun 08, 2022 55.12 58.42 55.12 56.58 3,364,895 +1.86(+3.40%)
Jun 07, 2022 54.31 55.42 51.79 54.72 2,593,412 -2.12(-3.73%)
Jun 06, 2022 59.60 60.55 56.15 56.84 2,597,819 -1.46(-2.50%)
Jun 03, 2022 61.27 61.68 57.70 58.30 3,879,982 -5.47(-8.58%)
Jun 02, 2022 59.26 65.69 57.47 63.77 4,543,519 +6.47(+11.29%)
Jun 01, 2022 60.19 60.58 55.93 57.30 2,897,261 -2.09(-3.52%)
May 31, 2022 59.10 59.98 55.44 59.39 3,711,650 +0.35(+0.59%)
May 27, 2022 56.64 59.43 55.73 59.04 2,856,274 +2.73(+4.85%)
May 26, 2022 51.01 57.30 51.01 56.31 4,574,343 +6.01(+11.95%)
May 25, 2022 45.67 51.16 45.60 50.30 4,634,266 +4.79(+10.53%)
May 24, 2022 48.15 48.70 45.13 45.51 4,121,910 -4.71(-9.38%)
May 23, 2022 51.45 51.49 46.66 50.22 3,802,201 -1.20(-2.33%)
May 20, 2022 51.10 51.98 47.96 51.42 4,028,006 +1.70(+3.42%)
May 19, 2022 47.47 52.31 47.47 49.72 4,281,766 +2.12(+4.45%)
May 18, 2022 52.31 53.17 47.16 47.60 5,893,147 -7.57(-13.72%)
May 17, 2022 51.73 55.24 50.61 55.17 5,804,778 +4.36(+8.58%)
May 16, 2022 58.32 58.32 50.60 50.81 4,794,833 -6.52(-11.37%)
May 13, 2022 57.69 61.11 54.93 57.33 6,720,561 +1.57(+2.82%)
May 12, 2022 51.87 58.27 49.54 55.76 8,871,052 +3.15(+5.99%)
May 11, 2022 57.63 59.70 52.13 52.61 5,442,593 -5.87(-10.04%)
May 10, 2022 63.70 66.51 56.65 58.48 6,217,926 -3.87(-6.21%)
May 09, 2022 64.83 68.50 61.43 62.35 4,911,071 -3.82(-5.77%)
May 06, 2022 65.71 69.60 56.23 66.17 8,950,657 -1.28(-1.90%)
May 05, 2022 77.05 79.18 65.32 67.45 13,634,335 -23.31(-25.68%)
May 04, 2022 87.62 91.95 82.21 90.76 5,106,451 +0.91(+1.01%)
May 03, 2022 85.51 90.03 85.01 89.85 2,962,287 +2.46(+2.81%)
May 02, 2022 76.36 87.88 75.20 87.39 4,728,112 +10.45(+13.58%)
Apr 29, 2022 80.29 83.80 76.62 76.94 4,585,110 -6.45(-7.73%)
Apr 28, 2022 76.96 83.60 75.66 83.39 4,232,624 +7.11(+9.32%)
Apr 27, 2022 79.10 82.16 75.65 76.28 3,486,492 -2.96(-3.74%)
Apr 26, 2022 82.89 84.00 77.58 79.24 3,519,516 -4.69(-5.59%)
Apr 25, 2022 84.14 85.28 80.32 83.93 3,482,659 -1.30(-1.53%)
Apr 22, 2022 92.84 93.24 83.76 85.23 5,242,221 -7.49(-8.08%)
Apr 21, 2022 98.29 99.78 92.43 92.72 3,159,886 -4.37(-4.50%)
Apr 20, 2022 102.99 104.28 95.58 97.09 3,132,959 -9.51(-8.92%)
Apr 19, 2022 101.61 107.06 100.27 106.60 2,005,302 +4.60(+4.51%)
Apr 18, 2022 107.82 108.02 99.39 102.00 3,262,241 -6.23(-5.76%)
Apr 14, 2022 117.21 119.96 108.09 108.23 2,872,625 -8.77(-7.50%)
Apr 13, 2022 105.84 117.00 105.24 117.00 5,498,658 +9.45(+8.79%)
Apr 12, 2022 115.53 118.23 106.63 107.55 3,022,268 -6.21(-5.46%)
Apr 11, 2022 108.94 117.89 108.60 113.76 2,045,784 +1.67(+1.49%)
Apr 08, 2022 110.19 118.20 108.90 112.09 2,394,809 +0.15(+0.13%)
Apr 07, 2022 103.95 112.20 103.11 111.94 2,986,764 +4.99(+4.67%)
Apr 06, 2022 111.00 111.82 103.82 106.95 2,321,404 -7.68(-6.70%)
Apr 05, 2022 115.72 121.35 113.35 114.63 1,280,527 -2.05(-1.76%)
Apr 04, 2022 112.49 118.39 111.12 116.68 1,938,741 +5.57(+5.01%)
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.