Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 52.12 53.64 51.92 53.01 428,173 -0.20(-0.37%)
Jun 29, 2022 53.58 53.94 51.94 53.21 391,738 -0.74(-1.37%)
Jun 28, 2022 55.41 56.10 53.70 53.95 1,114,499 -0.49(-0.90%)
Jun 27, 2022 52.54 55.11 51.93 54.44 424,797 +2.42(+4.65%)
Jun 24, 2022 49.82 52.09 49.82 52.02 974,588 +2.87(+5.83%)
Jun 23, 2022 49.47 49.83 48.02 49.15 309,521 -0.58(-1.16%)
Jun 22, 2022 49.71 50.77 49.34 49.73 410,042 +0.27(+0.54%)
Jun 21, 2022 51.18 51.37 49.44 49.46 323,503 -0.71(-1.41%)
Jun 17, 2022 49.22 50.67 48.62 50.17 630,818 +1.52(+3.13%)
Jun 16, 2022 52.47 53.04 47.66 48.65 453,202 -5.64(-10.39%)
Jun 15, 2022 53.82 55.28 53.19 54.29 373,267 +1.60(+3.04%)
Jun 14, 2022 53.00 53.42 51.96 52.69 311,874 -0.14(-0.26%)
Jun 13, 2022 53.92 54.19 52.05 52.82 402,780 -2.65(-4.78%)
Jun 10, 2022 56.24 57.01 55.16 55.48 258,350 -1.59(-2.79%)
Jun 09, 2022 57.39 58.03 56.82 57.07 230,067 -1.00(-1.73%)
Jun 08, 2022 58.47 58.47 57.48 58.07 308,478 -0.95(-1.62%)
Jun 07, 2022 57.72 59.17 57.32 59.03 166,765 +0.51(+0.87%)
Jun 06, 2022 57.83 58.65 57.24 58.52 187,676 +1.59(+2.79%)
Jun 03, 2022 57.38 57.55 56.42 56.93 185,499 -1.05(-1.82%)
Jun 02, 2022 56.39 58.05 56.23 57.99 139,630 +1.75(+3.11%)
Jun 01, 2022 57.40 57.67 55.60 56.24 199,462 -1.01(-1.77%)
May 31, 2022 56.64 57.58 56.08 57.25 255,078 +0.08(+0.14%)
May 27, 2022 56.10 57.26 55.54 57.17 201,739 +1.77(+3.19%)
May 26, 2022 54.44 55.65 54.44 55.40 142,844 +1.10(+2.03%)
May 25, 2022 52.82 54.67 52.82 54.30 180,553 +1.59(+3.02%)
May 24, 2022 53.73 54.10 51.64 52.71 289,975 -1.41(-2.61%)
May 23, 2022 54.53 54.71 53.42 54.12 266,176 +0.13(+0.24%)
May 20, 2022 54.71 54.71 52.61 53.99 286,150 -0.08(-0.15%)
May 19, 2022 54.60 55.23 53.69 54.07 275,218 -1.07(-1.95%)
May 18, 2022 56.07 56.69 54.77 55.14 289,270 -1.54(-2.72%)
May 17, 2022 55.79 56.94 55.54 56.68 488,094 +1.83(+3.34%)
May 16, 2022 55.36 55.54 54.29 54.85 252,836 -0.78(-1.39%)
May 13, 2022 54.82 56.39 54.70 55.63 418,352 +1.52(+2.81%)
May 12, 2022 53.38 54.19 52.76 54.11 332,817 +0.60(+1.11%)
May 11, 2022 55.48 56.62 53.41 53.51 299,615 -1.49(-2.71%)
May 10, 2022 56.23 56.23 54.13 55.00 261,965 -0.31(-0.56%)
May 09, 2022 54.46 55.95 54.40 55.31 341,042 +0.21(+0.38%)
May 06, 2022 55.41 56.18 54.48 55.10 239,195 -0.87(-1.55%)
May 05, 2022 56.77 58.01 55.01 55.97 366,409 -0.86(-1.52%)
May 04, 2022 53.89 57.00 52.15 56.83 668,206 +4.82(+9.27%)
May 03, 2022 51.38 52.36 51.13 52.01 146,716 +0.63(+1.22%)
May 02, 2022 51.01 51.73 49.68 51.38 202,960 +0.05(+0.10%)
Apr 29, 2022 52.23 53.24 51.18 51.33 255,176 -1.18(-2.25%)
Apr 28, 2022 51.74 52.94 50.97 52.52 247,071 +1.73(+3.41%)
Apr 27, 2022 49.47 50.99 49.12 50.79 417,033 +1.31(+2.65%)
Apr 26, 2022 50.64 51.28 49.31 49.47 254,756 -1.88(-3.66%)
Apr 25, 2022 50.45 51.39 49.30 51.35 293,572 +0.79(+1.55%)
Apr 22, 2022 51.82 51.90 50.38 50.57 242,245 -1.85(-3.53%)
Apr 21, 2022 53.46 53.98 52.07 52.42 218,976 -0.37(-0.70%)
Apr 20, 2022 52.15 53.29 52.15 52.79 225,023 +1.80(+3.53%)
Apr 19, 2022 49.43 51.12 49.43 50.99 213,637 +1.59(+3.22%)
Apr 18, 2022 48.35 49.65 48.35 49.39 225,928 +0.62(+1.26%)
Apr 14, 2022 49.62 49.86 48.69 48.78 147,105 -0.85(-1.70%)
Apr 13, 2022 48.36 49.74 48.27 49.62 247,033 +1.43(+2.97%)
Apr 12, 2022 48.58 49.67 47.98 48.19 263,226 -0.01(-0.02%)
Apr 11, 2022 48.93 50.09 48.08 48.20 308,439 -1.04(-2.12%)
Apr 08, 2022 49.40 50.05 48.16 49.25 537,301 -0.46(-0.92%)
Apr 07, 2022 50.32 50.51 48.56 49.70 457,930 -0.65(-1.28%)
Apr 06, 2022 51.84 52.24 49.98 50.35 382,789 -1.94(-3.71%)
Apr 05, 2022 53.75 53.92 52.06 52.29 426,590 -1.80(-3.33%)
Apr 04, 2022 54.87 55.36 53.69 54.09 243,320 -0.53(-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.