Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 46.59 47.08 46.28 46.99 29,845,780 -0.23(-0.49%)
Jun 29, 2022 47.28 47.38 47.05 47.22 16,231,092 -0.14(-0.30%)
Jun 28, 2022 47.97 48.21 47.33 47.36 14,074,721 -0.33(-0.68%)
Jun 27, 2022 47.89 47.98 47.61 47.69 11,695,322 +0.01(+0.02%)
Jun 24, 2022 47.02 47.70 46.98 47.68 15,551,252 +1.09(+2.34%)
Jun 23, 2022 46.50 46.76 46.14 46.59 15,343,277 +0.17(+0.37%)
Jun 22, 2022 46.30 46.73 46.19 46.41 13,444,667 -0.84(-1.78%)
Jun 21, 2022 47.20 47.47 47.12 47.26 18,940,504 +0.61(+1.31%)
Jun 17, 2022 46.90 47.01 46.33 46.64 18,155,778 +0.21(+0.45%)
Jun 16, 2022 46.50 46.66 46.14 46.43 24,382,180 -1.50(-3.14%)
Jun 15, 2022 47.43 48.21 47.18 47.94 21,279,626 +0.65(+1.38%)
Jun 14, 2022 47.14 47.47 46.99 47.29 24,520,144 +0.60(+1.29%)
Jun 13, 2022 47.10 47.38 46.50 46.68 27,713,202 -1.70(-3.50%)
Jun 10, 2022 48.79 48.86 48.25 48.38 28,768,076 -0.49(-1.00%)
Jun 09, 2022 49.62 49.71 48.86 48.87 16,598,970 -1.13(-2.25%)
Jun 08, 2022 50.01 50.24 49.83 49.99 15,139,387 +0.15(+0.30%)
Jun 07, 2022 49.38 49.88 49.30 49.84 11,943,697 +0.18(+0.36%)
Jun 06, 2022 50.27 53.18 49.55 49.66 14,103,889 +0.21(+0.42%)
Jun 03, 2022 49.78 49.80 49.34 49.45 14,345,940 -0.84(-1.68%)
Jun 02, 2022 49.63 50.30 49.51 50.30 15,548,274 +0.86(+1.74%)
Jun 01, 2022 50.10 50.15 49.23 49.43 14,320,108 -0.34(-0.68%)
May 31, 2022 50.30 50.30 49.76 49.77 29,664,432 +0.66(+1.35%)
May 27, 2022 48.91 49.13 48.76 49.11 10,806,771 +0.55(+1.13%)
May 26, 2022 47.76 48.70 47.76 48.56 19,102,704 +0.70(+1.46%)
May 25, 2022 47.49 47.98 47.41 47.86 19,873,152 +0.23(+0.48%)
May 24, 2022 47.67 47.73 47.18 47.63 14,291,652 -0.80(-1.66%)
May 23, 2022 48.34 48.55 48.13 48.44 12,573,165 +0.37(+0.77%)
May 20, 2022 48.36 48.52 47.42 48.07 15,084,853 +0.19(+0.40%)
May 19, 2022 47.32 48.08 47.31 47.88 20,862,974 +0.75(+1.59%)
May 18, 2022 47.94 48.11 47.04 47.13 14,465,463 -1.15(-2.37%)
May 17, 2022 48.34 48.41 47.89 48.28 13,624,421 +1.16(+2.45%)
May 16, 2022 46.97 47.32 46.86 47.12 14,517,549 -0.17(-0.36%)
May 13, 2022 46.52 47.30 46.52 47.29 16,059,840 +1.27(+2.76%)
May 12, 2022 45.84 46.44 45.52 46.02 29,125,594 -0.34(-0.74%)
May 11, 2022 46.92 47.31 46.31 46.37 35,978,900 -0.36(-0.77%)
May 10, 2022 47.17 47.24 46.30 46.73 30,564,938 +0.22(+0.47%)
May 09, 2022 46.95 47.22 46.46 46.51 37,827,656 -1.38(-2.89%)
May 06, 2022 48.02 48.20 47.56 47.89 28,345,354 -0.57(-1.17%)
May 05, 2022 49.29 49.37 48.03 48.46 25,214,328 -1.85(-3.67%)
May 04, 2022 49.29 50.39 48.96 50.30 38,242,396 +0.57(+1.14%)
May 03, 2022 49.71 49.83 49.53 49.74 23,942,910 +0.36(+0.73%)
May 02, 2022 49.32 49.58 48.80 49.38 28,249,858 -0.09(-0.19%)
Apr 29, 2022 50.18 50.42 49.43 49.47 23,205,366 +0.11(+0.23%)
Apr 28, 2022 49.07 49.43 48.58 49.36 22,259,934 +0.63(+1.30%)
Apr 27, 2022 48.50 48.98 48.43 48.72 30,425,136 +0.55(+1.14%)
Apr 26, 2022 48.95 48.96 48.16 48.17 22,479,364 -1.10(-2.23%)
Apr 25, 2022 48.87 49.31 48.70 49.27 31,523,970 -0.38(-0.76%)
Apr 22, 2022 50.17 50.44 49.61 49.65 22,747,888 -0.45(-0.89%)
Apr 21, 2022 51.04 51.14 49.96 50.10 18,338,148 -0.94(-1.84%)
Apr 20, 2022 51.36 51.37 50.92 51.03 12,642,773 -0.27(-0.54%)
Apr 19, 2022 50.99 51.32 50.80 51.31 12,173,970 -0.21(-0.40%)
Apr 18, 2022 51.37 51.72 51.23 51.52 20,232,658 -0.10(-0.20%)
Apr 14, 2022 52.05 52.06 51.60 51.62 15,136,203 -0.69(-1.32%)
Apr 13, 2022 51.91 52.36 51.87 52.31 11,889,635 +0.71(+1.38%)
Apr 12, 2022 52.19 52.23 51.57 51.60 25,475,846 -0.19(-0.37%)
Apr 11, 2022 52.01 52.18 51.73 51.79 27,802,206 -0.66(-1.26%)
Apr 08, 2022 52.50 52.71 52.35 52.45 12,502,598 +0.07(+0.13%)
Apr 07, 2022 52.50 52.61 52.12 52.39 20,035,282 -0.41(-0.77%)
Apr 06, 2022 53.17 53.20 52.53 52.79 17,385,252 -0.65(-1.22%)
Apr 05, 2022 54.22 54.22 53.36 53.45 22,948,644 -0.95(-1.74%)
Apr 04, 2022 54.14 54.46 53.97 54.39 17,386,048 +0.93(+1.74%)
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.