Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 46.56 47.64 46.02 47.23 37,221,424 +1.34(+2.92%)
Jun 29, 2022 45.70 46.34 45.64 45.89 15,479,151 +0.25(+0.55%)
Jun 28, 2022 46.69 46.82 45.41 45.64 18,269,178 -1.10(-2.35%)
Jun 27, 2022 46.37 47.05 46.18 46.73 17,932,324 +0.26(+0.56%)
Jun 24, 2022 45.63 46.52 45.31 46.47 27,023,464 +1.35(+2.99%)
Jun 23, 2022 44.35 45.19 44.14 45.12 22,269,486 +0.92(+2.08%)
Jun 22, 2022 43.27 44.66 43.03 44.20 22,628,142 +0.86(+2.00%)
Jun 21, 2022 42.63 43.64 42.30 43.34 21,812,122 +1.42(+3.40%)
Jun 17, 2022 42.68 43.27 41.69 41.92 50,372,032 -0.86(-2.00%)
Jun 16, 2022 42.96 43.24 42.39 42.77 22,671,356 -0.93(-2.12%)
Jun 15, 2022 43.13 44.12 42.50 43.70 28,581,542 +0.53(+1.23%)
Jun 14, 2022 43.01 43.66 42.54 43.17 25,852,018 +0.01(+0.02%)
Jun 13, 2022 43.98 44.39 42.98 43.16 29,959,014 -1.86(-4.12%)
Jun 10, 2022 46.22 46.27 45.00 45.01 26,456,200 -1.63(-3.50%)
Jun 09, 2022 47.98 48.33 46.57 46.64 19,509,536 -1.52(-3.16%)
Jun 08, 2022 48.70 49.15 48.11 48.17 14,218,849 -0.44(-0.91%)
Jun 07, 2022 48.00 48.62 47.75 48.61 16,856,288 +0.63(+1.31%)
Jun 06, 2022 47.91 48.39 47.74 47.98 18,364,232 +0.05(+0.11%)
Jun 03, 2022 47.26 48.22 47.26 47.92 20,120,592 +0.47(+0.99%)
Jun 02, 2022 47.18 47.51 45.98 47.46 24,312,270 +0.28(+0.59%)
Jun 01, 2022 47.97 48.00 46.69 47.18 19,365,896 -0.60(-1.26%)
May 31, 2022 48.03 48.19 46.79 47.78 73,225,864 -0.78(-1.61%)
May 27, 2022 48.57 49.01 48.21 48.56 23,764,672 -0.07(-0.15%)
May 26, 2022 48.70 49.47 48.54 48.64 26,104,444 +0.25(+0.52%)
May 25, 2022 47.92 48.69 47.78 48.38 26,646,304 +0.27(+0.56%)
May 24, 2022 47.48 48.29 47.48 48.11 29,669,682 +0.48(+1.00%)
May 23, 2022 47.37 48.37 47.27 47.64 26,679,256 +0.37(+0.78%)
May 20, 2022 46.18 47.47 46.06 47.27 34,637,860 +1.64(+3.59%)
May 19, 2022 45.04 45.84 44.67 45.63 22,051,692 +0.23(+0.50%)
May 18, 2022 46.14 46.32 45.19 45.40 24,725,166 -0.85(-1.83%)
May 17, 2022 45.90 46.41 45.20 46.25 22,160,242 +0.60(+1.32%)
May 16, 2022 44.92 45.99 44.92 45.64 21,573,838 +0.68(+1.50%)
May 13, 2022 45.38 45.75 44.75 44.97 24,892,644 -0.42(-0.93%)
May 12, 2022 44.14 45.43 43.89 45.39 37,153,112 +1.21(+2.73%)
May 11, 2022 43.85 44.89 43.81 44.19 33,234,816 -0.04(-0.08%)
May 10, 2022 43.82 44.59 43.50 44.22 30,590,238 +0.76(+1.75%)
May 09, 2022 43.23 43.93 42.68 43.46 28,046,092 -0.36(-0.82%)
May 06, 2022 42.97 43.98 42.93 43.82 22,261,632 +0.53(+1.22%)
May 05, 2022 44.19 44.27 42.49 43.29 31,696,026 -1.08(-2.44%)
May 04, 2022 43.68 44.56 42.81 44.37 32,021,546 +0.33(+0.75%)
May 03, 2022 43.67 44.71 42.62 44.04 37,732,276 +0.85(+1.97%)
May 02, 2022 42.60 43.57 42.41 43.19 40,531,552 -0.65(-1.49%)
Apr 29, 2022 44.56 44.98 43.78 43.85 31,846,406 -1.29(-2.85%)
Apr 28, 2022 45.07 45.36 44.22 45.13 31,591,140 +0.69(+1.55%)
Apr 27, 2022 43.88 44.60 43.08 44.44 28,894,880 +0.63(+1.45%)
Apr 26, 2022 43.77 44.90 43.71 43.81 28,386,632 +0.07(+0.16%)
Apr 25, 2022 42.76 43.95 42.10 43.74 30,651,350 +0.73(+1.70%)
Apr 22, 2022 43.74 43.87 42.80 43.01 24,845,552 -0.88(-2.00%)
Apr 21, 2022 44.61 44.69 43.71 43.88 21,375,956 -0.57(-1.29%)
Apr 20, 2022 44.68 44.82 43.97 44.45 27,700,206 -0.38(-0.86%)
Apr 19, 2022 46.16 46.36 44.11 44.84 37,472,884 -1.48(-3.20%)
Apr 18, 2022 47.21 47.46 46.13 46.32 19,086,514 -1.14(-2.41%)
Apr 14, 2022 47.71 48.17 47.39 47.46 19,294,398 +0.02(+0.04%)
Apr 13, 2022 47.47 48.09 47.09 47.45 17,653,992 -0.01(-0.02%)
Apr 12, 2022 47.63 48.19 47.04 47.46 25,525,108 -0.73(-1.52%)
Apr 11, 2022 49.56 50.32 48.05 48.19 24,827,182 -1.11(-2.25%)
Apr 08, 2022 49.01 49.66 48.66 49.30 27,545,214 +0.01(+0.02%)
Apr 07, 2022 46.91 49.51 46.91 49.29 40,618,888 +2.05(+4.33%)
Apr 06, 2022 45.71 47.44 45.71 47.24 35,491,424 +1.46(+3.18%)
Apr 05, 2022 45.40 46.60 45.35 45.78 23,701,500 +0.27(+0.59%)
Apr 04, 2022 46.27 46.35 45.01 45.52 22,923,510 -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.