Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 46.56 47.63 46.01 47.23 37,225,276 +1.34(+2.93%)
Jun 29, 2022 45.69 46.33 45.63 45.88 15,480,754 +0.25(+0.55%)
Jun 28, 2022 46.68 46.81 45.41 45.63 18,271,070 -1.10(-2.35%)
Jun 27, 2022 46.37 47.04 46.17 46.73 17,934,182 +0.26(+0.56%)
Jun 24, 2022 45.62 46.51 45.31 46.47 27,026,262 +1.35(+2.99%)
Jun 23, 2022 44.34 45.19 44.14 45.12 22,271,792 +0.92(+2.08%)
Jun 22, 2022 43.26 44.66 43.03 44.20 22,630,486 +0.86(+2.00%)
Jun 21, 2022 42.62 43.63 42.29 43.33 21,814,380 +1.42(+3.40%)
Jun 17, 2022 42.68 43.26 41.69 41.91 50,377,248 -0.86(-2.00%)
Jun 16, 2022 42.96 43.23 42.38 42.77 22,673,704 -0.93(-2.12%)
Jun 15, 2022 43.13 44.12 42.50 43.69 28,584,502 +0.53(+1.23%)
Jun 14, 2022 43.01 43.65 42.53 43.16 25,854,694 +0.01(+0.02%)
Jun 13, 2022 43.97 44.39 42.97 43.15 29,962,118 -1.86(-4.12%)
Jun 10, 2022 46.22 46.27 44.99 45.01 26,458,940 -1.63(-3.50%)
Jun 09, 2022 47.97 48.32 46.57 46.64 19,511,556 -1.52(-3.16%)
Jun 08, 2022 48.69 49.14 48.11 48.16 14,220,322 -0.44(-0.91%)
Jun 07, 2022 47.99 48.61 47.75 48.60 16,858,034 +0.63(+1.31%)
Jun 06, 2022 47.91 48.38 47.74 47.97 18,366,134 +0.05(+0.11%)
Jun 03, 2022 47.25 48.22 47.25 47.92 20,122,676 +0.47(+0.99%)
Jun 02, 2022 47.17 47.50 45.97 47.45 24,314,788 +0.28(+0.59%)
Jun 01, 2022 47.96 47.99 46.69 47.17 19,367,900 -0.60(-1.26%)
May 31, 2022 48.03 48.18 46.78 47.77 73,233,448 -0.78(-1.61%)
May 27, 2022 48.57 49.00 48.20 48.56 23,767,132 -0.07(-0.15%)
May 26, 2022 48.69 49.47 48.53 48.63 26,107,146 +0.25(+0.52%)
May 25, 2022 47.92 48.68 47.78 48.38 26,649,064 +0.27(+0.56%)
May 24, 2022 47.48 48.29 47.48 48.11 29,672,754 +0.48(+1.00%)
May 23, 2022 47.36 48.36 47.27 47.63 26,682,020 +0.37(+0.78%)
May 20, 2022 46.17 47.47 46.05 47.26 34,641,448 +1.64(+3.59%)
May 19, 2022 45.04 45.83 44.67 45.62 22,053,976 +0.23(+0.50%)
May 18, 2022 46.14 46.32 45.18 45.40 24,727,726 -0.85(-1.83%)
May 17, 2022 45.89 46.41 45.20 46.24 22,162,538 +0.60(+1.32%)
May 16, 2022 44.92 45.98 44.92 45.64 21,576,072 +0.68(+1.50%)
May 13, 2022 45.38 45.75 44.75 44.96 24,895,222 -0.42(-0.93%)
May 12, 2022 44.14 45.42 43.88 45.39 37,156,960 +1.21(+2.73%)
May 11, 2022 43.84 44.88 43.81 44.18 33,238,254 -0.04(-0.08%)
May 10, 2022 43.81 44.58 43.50 44.22 30,593,400 +0.76(+1.75%)
May 09, 2022 43.22 43.93 42.68 43.46 28,048,992 -0.36(-0.82%)
May 06, 2022 42.97 43.97 42.92 43.81 22,263,934 +0.53(+1.22%)
May 05, 2022 44.19 44.27 42.48 43.29 31,699,302 -1.08(-2.44%)
May 04, 2022 43.68 44.56 42.80 44.37 32,024,856 +0.33(+0.75%)
May 03, 2022 43.66 44.71 42.62 44.04 37,736,180 +0.85(+1.97%)
May 02, 2022 42.60 43.56 42.40 43.19 40,535,744 -0.65(-1.49%)
Apr 29, 2022 44.56 44.97 43.78 43.84 31,849,700 -1.29(-2.85%)
Apr 28, 2022 45.06 45.36 44.21 45.13 31,594,408 +0.69(+1.55%)
Apr 27, 2022 43.88 44.59 43.07 44.44 28,897,868 +0.63(+1.45%)
Apr 26, 2022 43.77 44.90 43.71 43.81 28,389,566 +0.07(+0.16%)
Apr 25, 2022 42.75 43.95 42.10 43.73 30,654,520 +0.73(+1.70%)
Apr 22, 2022 43.73 43.87 42.80 43.00 24,848,122 -0.88(-2.00%)
Apr 21, 2022 44.61 44.68 43.71 43.88 21,378,166 -0.57(-1.29%)
Apr 20, 2022 44.67 44.81 43.97 44.45 27,703,070 -0.38(-0.86%)
Apr 19, 2022 46.16 46.35 44.11 44.83 37,476,760 -1.48(-3.20%)
Apr 18, 2022 47.20 47.45 46.13 46.32 19,088,488 -1.14(-2.41%)
Apr 14, 2022 47.71 48.16 47.39 47.46 19,296,394 +0.02(+0.04%)
Apr 13, 2022 47.47 48.08 47.08 47.44 17,655,816 -0.01(-0.02%)
Apr 12, 2022 47.62 48.18 47.04 47.45 25,527,748 -0.73(-1.52%)
Apr 11, 2022 49.55 50.32 48.04 48.18 24,829,750 -1.11(-2.25%)
Apr 08, 2022 49.01 49.66 48.66 49.29 27,548,064 +0.01(+0.02%)
Apr 07, 2022 46.91 49.51 46.91 49.28 40,623,088 +2.05(+4.33%)
Apr 06, 2022 45.71 47.43 45.71 47.24 35,495,092 +1.46(+3.18%)
Apr 05, 2022 45.40 46.59 45.34 45.78 23,703,952 +0.27(+0.59%)
Apr 04, 2022 46.26 46.34 45.00 45.51 22,925,882 -0.56(-1.22%)
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.