MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 45.33 45.93 44.42 44.63 1,009,812 -0.84(-1.85%)
Jun 27, 2022 45.57 45.78 44.85 45.47 1,192,548 +0.09(+0.20%)
Jun 24, 2022 44.54 45.73 44.42 45.38 1,571,501 +1.19(+2.69%)
Jun 23, 2022 42.34 44.32 42.11 44.19 1,079,090 +1.74(+4.10%)
Jun 22, 2022 42.68 43.02 42.20 42.45 867,099 -0.51(-1.19%)
Jun 21, 2022 43.22 43.85 42.91 42.96 1,134,170 -0.01(-0.02%)
Jun 17, 2022 42.58 43.52 42.27 42.97 3,913,791 +0.72(+1.70%)
Jun 16, 2022 42.43 42.91 41.69 42.25 1,472,492 -1.47(-3.36%)
Jun 15, 2022 43.65 44.51 42.73 43.72 1,422,668 +0.70(+1.63%)
Jun 14, 2022 43.29 43.72 42.40 43.02 1,559,317 +0.02(+0.05%)
Jun 13, 2022 43.49 44.25 42.36 43.00 1,420,285 -2.18(-4.83%)
Jun 10, 2022 45.02 45.64 44.35 45.18 1,209,651 -0.53(-1.16%)
Jun 09, 2022 47.26 47.54 45.67 45.71 1,112,338 -2.19(-4.57%)
Jun 08, 2022 48.35 48.91 46.94 47.90 2,004,792 -0.77(-1.58%)
Jun 07, 2022 47.51 48.83 47.35 48.67 806,458 +0.42(+0.87%)
Jun 06, 2022 48.96 49.11 47.94 48.25 850,857 +0.19(+0.40%)
Jun 03, 2022 48.81 48.81 47.69 48.06 905,639 -1.74(-3.49%)
Jun 02, 2022 47.14 49.95 47.05 49.80 1,244,511 +2.70(+5.73%)
Jun 01, 2022 49.27 49.85 46.70 47.10 1,399,678 -1.32(-2.73%)
May 31, 2022 49.04 49.28 47.99 48.42 2,895,090 -0.88(-1.78%)
May 27, 2022 46.84 49.74 46.84 49.30 1,891,124 +3.14(+6.80%)
May 26, 2022 45.80 46.88 45.70 46.16 1,012,171 +0.10(+0.22%)
May 25, 2022 44.97 46.44 44.60 46.06 1,683,335 +0.82(+1.81%)
May 24, 2022 47.03 47.21 45.06 45.24 1,400,047 -2.55(-5.34%)
May 23, 2022 48.08 48.48 47.33 47.79 968,444 +0.25(+0.53%)
May 20, 2022 48.47 48.60 46.02 47.54 1,819,384 +0.22(+0.46%)
May 19, 2022 47.19 48.27 46.75 47.32 2,258,034 -0.24(-0.50%)
May 18, 2022 48.33 48.89 47.39 47.56 1,282,067 -1.45(-2.96%)
May 17, 2022 49.93 50.26 48.35 49.01 1,037,791 +0.58(+1.20%)
May 16, 2022 49.19 49.79 47.98 48.43 920,409 -1.55(-3.10%)
May 13, 2022 47.67 50.37 47.12 49.98 1,368,274 +3.39(+7.28%)
May 12, 2022 46.21 47.38 45.66 46.59 1,723,701 -0.05(-0.11%)
May 11, 2022 48.50 50.37 46.49 46.64 1,491,714 -2.35(-4.80%)
May 10, 2022 50.39 50.67 47.84 48.99 1,668,109 -0.13(-0.26%)
May 09, 2022 53.09 53.81 48.92 49.12 1,781,831 -5.22(-9.61%)
May 06, 2022 56.75 57.43 54.30 54.34 2,198,167 -6.67(-10.93%)
May 05, 2022 67.52 69.02 59.73 61.01 2,128,248 -7.11(-10.44%)
May 04, 2022 67.21 68.30 65.14 68.12 1,260,780 +0.82(+1.22%)
May 03, 2022 66.86 67.65 66.40 67.30 622,521 +0.28(+0.42%)
May 02, 2022 67.31 67.85 65.30 67.02 1,196,996 -0.61(-0.90%)
Apr 29, 2022 69.49 70.39 67.47 67.63 797,159 -2.19(-3.14%)
Apr 28, 2022 68.82 70.27 68.19 69.82 611,737 +1.55(+2.27%)
Apr 27, 2022 68.04 69.43 68.00 68.27 495,165 +0.23(+0.34%)
Apr 26, 2022 70.29 70.64 68.03 68.04 480,921 -2.71(-3.83%)
Apr 25, 2022 68.74 70.84 67.87 70.75 450,423 +1.57(+2.27%)
Apr 22, 2022 70.82 71.30 69.03 69.18 393,430 -1.84(-2.59%)
Apr 21, 2022 72.87 70.76 71.02 377,521 -1.14(-1.58%)
Apr 20, 2022 72.23 73.03 71.85 72.16 386,427 +0.18(+0.25%)
Apr 19, 2022 70.78 72.26 69.61 71.98 356,546 +1.00(+1.41%)
Apr 18, 2022 69.98 71.36 69.10 70.98 543,807 +0.76(+1.08%)
Apr 14, 2022 71.40 72.07 70.16 70.22 609,530 -1.17(-1.64%)
Apr 13, 2022 70.75 71.94 70.52 71.39 391,327 +0.56(+0.79%)
Apr 12, 2022 72.44 73.14 70.52 70.83 612,621 -0.84(-1.17%)
Apr 11, 2022 74.73 75.50 71.63 71.67 732,713 -3.77(-5.00%)
Apr 08, 2022 75.81 76.12 75.00 75.44 700,190 -0.58(-0.76%)
Apr 07, 2022 75.84 76.62 75.24 76.02 907,034 +0.14(+0.18%)
Apr 06, 2022 76.51 76.51 75.16 75.88 1,037,212 -1.92(-2.47%)
Apr 05, 2022 78.82 79.45 77.75 77.80 909,039 -1.01(-1.28%)
Apr 04, 2022 78.19 79.38 77.98 78.81 900,190 +0.75(+0.96%)
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.
TOP
Email a Story