Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 50.65 51.64 50.30 51.59 24,343,216 +1.50(+2.99%)
Jun 23, 2022 49.23 50.17 48.98 50.09 20,060,748 +1.02(+2.08%)
Jun 22, 2022 48.03 49.58 47.77 49.07 20,383,832 +0.96(+2.00%)
Jun 21, 2022 47.32 48.44 46.95 48.11 19,648,746 +1.58(+3.40%)
Jun 17, 2022 47.38 48.03 46.28 46.53 45,376,020 -0.95(-2.00%)
Jun 16, 2022 47.69 48.00 47.05 47.48 20,422,760 -1.03(-2.12%)
Jun 15, 2022 47.88 48.98 47.18 48.51 25,746,760 +0.59(+1.23%)
Jun 14, 2022 47.75 48.47 47.22 47.92 23,287,956 +0.01(+0.02%)
Jun 13, 2022 48.82 49.28 47.71 47.91 26,987,612 -2.06(-4.12%)
Jun 10, 2022 51.31 51.37 49.95 49.97 23,832,214 -1.81(-3.50%)
Jun 09, 2022 53.26 53.65 51.70 51.78 17,574,536 -1.69(-3.16%)
Jun 08, 2022 54.06 54.56 53.41 53.47 12,808,592 -0.49(-0.91%)
Jun 07, 2022 53.28 53.97 53.01 53.96 15,184,444 +0.70(+1.31%)
Jun 06, 2022 53.19 53.72 53.00 53.26 16,542,833 +0.06(+0.11%)
Jun 03, 2022 52.46 53.53 52.46 53.20 18,124,986 +0.52(+0.99%)
Jun 02, 2022 52.37 52.74 51.04 52.68 21,900,924 +0.31(+0.59%)
Jun 01, 2022 53.25 53.28 51.84 52.37 17,445,142 -0.67(-1.26%)
May 31, 2022 53.32 53.49 51.94 53.04 65,963,156 -0.87(-1.61%)
May 27, 2022 53.92 54.41 53.52 53.91 21,407,638 -0.08(-0.15%)
May 26, 2022 54.06 54.92 53.88 53.99 23,515,346 +0.28(+0.52%)
May 25, 2022 53.20 54.05 53.05 53.71 24,003,464 +0.30(+0.56%)
May 24, 2022 52.71 53.61 52.71 53.41 26,726,976 +0.53(+1.00%)
May 23, 2022 52.58 53.70 52.48 52.88 24,033,148 +0.41(+0.78%)
May 20, 2022 51.26 52.70 51.13 52.47 31,202,400 +1.82(+3.59%)
May 19, 2022 50.00 50.88 49.59 50.65 19,864,556 +0.25(+0.50%)
May 18, 2022 51.22 51.42 50.16 50.40 22,272,868 -0.94(-1.83%)
May 17, 2022 50.95 51.52 50.18 51.34 19,962,340 +0.67(+1.32%)
May 16, 2022 49.87 51.05 49.87 50.67 19,434,096 +0.75(+1.50%)
May 13, 2022 50.38 50.79 49.68 49.92 22,423,736 -0.47(-0.93%)
May 12, 2022 49.00 50.43 48.72 50.39 33,468,184 +0.94(+1.90%)
May 11, 2022 49.07 50.23 49.03 49.45 29,696,340 -0.04(-0.08%)
May 10, 2022 49.04 49.90 48.69 49.49 27,333,326 +0.85(+1.75%)
May 09, 2022 48.38 49.17 47.77 48.64 25,060,054 -0.40(-0.82%)
May 06, 2022 48.09 49.22 48.04 49.04 19,891,458 +0.59(+1.22%)
May 05, 2022 49.46 49.55 47.55 48.45 28,321,372 -1.21(-2.44%)
May 04, 2022 48.89 49.87 47.91 49.66 28,612,268 +0.37(+0.75%)
May 03, 2022 48.87 50.04 47.70 49.29 33,715,028 +0.95(+1.97%)
May 02, 2022 47.68 48.76 47.46 48.34 36,216,200 -0.73(-1.49%)
Apr 29, 2022 49.87 50.34 49.00 49.07 28,455,752 -1.44(-2.85%)
Apr 28, 2022 50.44 50.77 49.48 50.51 28,227,664 +0.77(+1.55%)
Apr 27, 2022 49.11 49.91 48.21 49.74 25,818,472 +0.71(+1.45%)
Apr 26, 2022 48.99 50.24 48.92 49.03 25,364,362 +0.08(+0.16%)
Apr 25, 2022 47.85 49.19 47.12 48.95 27,387,932 +0.82(+1.70%)
Apr 22, 2022 48.95 49.10 47.90 48.13 22,200,272 -0.98(-2.00%)
Apr 21, 2022 49.93 49.11 19,100,080 -0.64(-1.29%)
Apr 20, 2022 50.00 50.16 49.21 49.75 24,750,994 -0.43(-0.86%)
Apr 19, 2022 51.66 51.88 49.37 50.18 33,483,184 -1.66(-3.20%)
Apr 18, 2022 52.83 53.11 51.63 51.84 17,054,392 -1.28(-2.41%)
Apr 14, 2022 53.40 53.91 53.04 53.12 17,240,144 +0.02(+0.04%)
Apr 13, 2022 53.13 53.82 52.70 53.10 15,774,389 -0.01(-0.02%)
Apr 12, 2022 53.30 53.93 52.65 53.11 22,807,476 -0.82(-1.52%)
Apr 11, 2022 55.46 56.32 53.77 53.93 22,183,858 -1.24(-2.25%)
Apr 08, 2022 54.85 55.58 54.46 55.17 24,612,504 +0.01(+0.02%)
Apr 07, 2022 52.50 55.41 52.50 55.16 36,294,236 +2.29(+4.33%)
Apr 06, 2022 51.16 53.09 51.16 52.87 31,712,688 +1.63(+3.18%)
Apr 05, 2022 50.81 52.15 50.75 51.24 21,178,026 +0.30(+0.59%)
Apr 04, 2022 51.78 51.87 50.37 50.94 20,482,868 -0.63(-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.