Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 48.87 49.86 48.62 49.54 1,146,007 +0.45(+0.92%)
Jun 30, 2022 48.40 49.59 48.23 49.09 1,884,759 -0.05(-0.10%)
Jun 29, 2022 50.00 50.14 48.85 49.14 1,476,524 -0.80(-1.60%)
Jun 28, 2022 51.00 51.52 49.84 49.94 1,590,700 -0.98(-1.92%)
Jun 27, 2022 49.93 51.26 49.78 50.92 1,928,711 +1.00(+2.00%)
Jun 24, 2022 48.73 50.08 48.48 49.92 2,386,144 +1.51(+3.12%)
Jun 23, 2022 48.53 49.17 47.78 48.41 1,377,022 +0.22(+0.46%)
Jun 22, 2022 47.40 48.51 47.27 48.19 1,520,150 +0.42(+0.88%)
Jun 21, 2022 47.91 48.28 47.25 47.77 1,694,156 +0.83(+1.77%)
Jun 17, 2022 46.46 47.12 46.23 46.94 4,158,627 +0.51(+1.10%)
Jun 16, 2022 47.96 47.98 46.25 46.43 2,415,400 -2.32(-4.76%)
Jun 15, 2022 48.55 49.41 48.25 48.75 1,496,797 +0.23(+0.47%)
Jun 14, 2022 48.12 48.86 47.95 48.52 1,599,737 +0.59(+1.23%)
Jun 13, 2022 48.46 48.93 47.58 47.93 2,023,821 -1.62(-3.27%)
Jun 10, 2022 50.38 50.71 49.52 49.55 1,420,359 -1.74(-3.39%)
Jun 09, 2022 52.08 52.66 51.28 51.29 1,150,666 -0.75(-1.44%)
Jun 08, 2022 52.37 52.82 51.98 52.04 1,080,393 -0.88(-1.66%)
Jun 07, 2022 51.82 53.04 51.50 52.92 1,581,187 +0.63(+1.20%)
Jun 06, 2022 51.08 52.47 50.69 52.29 1,474,171 +1.61(+3.18%)
Jun 03, 2022 51.09 51.44 50.57 50.68 1,032,332 -0.83(-1.61%)
Jun 02, 2022 50.63 51.54 50.54 51.51 1,557,873 +0.96(+1.90%)
Jun 01, 2022 51.85 52.26 50.49 50.55 1,705,965 -0.84(-1.63%)
May 31, 2022 51.79 52.09 51.18 51.39 2,752,934 -0.95(-1.82%)
May 27, 2022 51.25 52.42 51.01 52.34 1,902,485 +1.42(+2.79%)
May 26, 2022 50.36 51.16 50.15 50.92 1,693,286 +1.32(+2.66%)
May 25, 2022 48.77 49.90 48.44 49.60 2,530,374 +0.67(+1.37%)
May 24, 2022 48.97 49.22 48.05 48.93 1,725,746 -0.36(-0.73%)
May 23, 2022 48.78 49.74 48.40 49.29 2,021,132 +0.94(+1.94%)
May 20, 2022 49.99 50.13 46.87 48.35 3,006,363 -1.38(-2.77%)
May 19, 2022 49.33 50.61 48.93 49.73 2,018,109 -0.38(-0.76%)
May 18, 2022 51.09 51.20 49.69 50.11 2,597,253 -2.36(-4.50%)
May 17, 2022 51.42 52.52 51.32 52.47 1,512,472 +1.54(+3.02%)
May 16, 2022 50.85 51.45 49.97 50.93 1,501,620 -0.16(-0.31%)
May 13, 2022 50.49 51.35 50.23 51.09 2,131,896 +0.97(+1.94%)
May 12, 2022 48.86 50.16 48.60 50.12 1,889,282 +1.33(+2.73%)
May 11, 2022 49.49 50.21 48.66 48.79 1,799,887 -0.97(-1.95%)
May 10, 2022 50.61 50.86 48.87 49.76 1,804,241 -0.30(-0.60%)
May 09, 2022 50.23 51.19 49.85 50.06 1,667,712 -0.81(-1.59%)
May 06, 2022 50.57 50.98 49.78 50.87 1,276,012 +0.07(+0.14%)
May 05, 2022 52.05 52.30 50.31 50.80 1,332,814 -1.92(-3.64%)
May 04, 2022 50.82 52.75 50.28 52.72 1,606,579 +1.92(+3.78%)
May 03, 2022 50.65 51.24 50.43 50.80 2,030,169 +0.51(+1.01%)
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.