Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 50.29 50.29 49.75 49.77 29,668,666 +0.66(+1.35%)
May 27, 2022 48.91 49.12 48.75 49.10 10,808,314 +0.55(+1.13%)
May 26, 2022 47.75 48.69 47.75 48.56 19,105,430 +0.70(+1.46%)
May 25, 2022 47.49 47.97 47.41 47.85 19,875,988 +0.23(+0.48%)
May 24, 2022 47.67 47.73 47.17 47.63 14,293,691 -0.80(-1.66%)
May 23, 2022 48.33 48.55 48.12 48.43 12,574,959 +0.37(+0.77%)
May 20, 2022 48.36 48.51 47.41 48.06 15,087,007 +0.19(+0.40%)
May 19, 2022 47.32 48.07 47.31 47.87 20,865,952 +0.75(+1.59%)
May 18, 2022 47.93 48.11 47.03 47.13 14,467,527 -1.15(-2.37%)
May 17, 2022 48.34 48.40 47.89 48.27 13,626,365 +1.16(+2.45%)
May 16, 2022 46.97 47.31 46.85 47.12 14,519,621 -0.17(-0.36%)
May 13, 2022 46.51 47.30 46.51 47.29 16,062,133 +1.27(+2.76%)
May 12, 2022 45.83 46.43 45.52 46.02 29,129,750 -0.34(-0.74%)
May 11, 2022 46.92 47.30 46.30 46.36 35,984,036 -0.36(-0.77%)
May 10, 2022 47.16 47.23 46.30 46.72 30,569,302 +0.22(+0.47%)
May 09, 2022 46.95 47.21 46.45 46.50 37,833,056 -1.38(-2.89%)
May 06, 2022 48.02 48.20 47.55 47.88 28,349,398 -0.57(-1.17%)
May 05, 2022 49.28 49.36 48.03 48.45 25,217,926 -1.85(-3.67%)
May 04, 2022 49.28 50.38 48.95 50.30 38,247,852 +0.57(+1.14%)
May 03, 2022 49.70 49.82 49.52 49.73 23,946,328 +0.36(+0.73%)
May 02, 2022 49.31 49.57 48.80 49.37 28,253,890 -0.09(-0.19%)
Apr 29, 2022 50.17 50.42 49.43 49.46 23,208,678 +0.11(+0.23%)
Apr 28, 2022 49.07 49.42 48.57 49.35 22,263,112 +0.63(+1.30%)
Apr 27, 2022 48.49 48.98 48.42 48.72 30,429,480 +0.55(+1.14%)
Apr 26, 2022 48.94 48.95 48.15 48.17 22,482,572 -1.10(-2.23%)
Apr 25, 2022 48.86 49.30 48.70 49.27 31,528,470 -0.38(-0.76%)
Apr 22, 2022 50.16 50.43 49.61 49.64 22,751,134 -0.44(-0.89%)
Apr 21, 2022 51.04 51.13 49.96 50.09 18,340,764 -0.94(-1.84%)
Apr 20, 2022 51.35 51.36 50.91 51.03 12,644,578 -0.27(-0.54%)
Apr 19, 2022 50.98 51.31 50.79 51.30 12,175,707 -0.21(-0.40%)
Apr 18, 2022 51.37 51.72 51.23 51.51 20,235,546 -0.10(-0.20%)
Apr 14, 2022 52.04 52.05 51.59 51.61 15,138,364 -0.69(-1.32%)
Apr 13, 2022 51.91 52.35 51.86 52.30 11,891,332 +0.71(+1.38%)
Apr 12, 2022 52.18 52.22 51.56 51.59 25,479,484 -0.19(-0.37%)
Apr 11, 2022 52.00 52.18 51.73 51.78 27,806,176 -0.66(-1.26%)
Apr 08, 2022 52.49 52.70 52.34 52.45 12,504,382 +0.07(+0.13%)
Apr 07, 2022 52.49 52.60 52.11 52.38 20,038,142 -0.41(-0.77%)
Apr 06, 2022 53.17 53.19 52.53 52.79 17,387,734 -0.65(-1.22%)
Apr 05, 2022 54.21 54.21 53.36 53.44 22,951,920 -0.95(-1.74%)
Apr 04, 2022 54.13 54.45 53.96 54.39 17,388,528 +0.93(+1.74%)
Apr 01, 2022 53.55 53.73 53.15 53.46 21,667,764 +0.87(+1.66%)
Mar 31, 2022 53.18 53.18 52.59 52.59 28,305,978 -0.80(-1.51%)
Mar 30, 2022 53.41 53.81 53.26 53.39 24,844,088 -0.15(-0.28%)
Mar 29, 2022 53.54 53.67 53.26 53.54 19,237,682 +0.89(+1.69%)
Mar 28, 2022 52.53 52.67 52.19 52.65 16,833,518 +0.19(+0.36%)
Mar 25, 2022 52.42 52.51 52.14 52.47 20,164,372 -0.45(-0.84%)
Mar 24, 2022 52.61 52.93 52.48 52.91 18,796,048 +0.35(+0.67%)
Mar 23, 2022 52.41 53.09 52.29 52.56 21,525,440 -0.36(-0.68%)
Mar 22, 2022 52.70 53.08 52.66 52.92 25,809,718 +0.87(+1.67%)
Mar 21, 2022 52.00 52.22 51.64 52.05 20,064,852 -0.74(-1.40%)
Mar 18, 2022 51.66 52.87 51.50 52.79 29,765,376 +0.70(+1.35%)
Mar 17, 2022 51.81 52.12 51.40 52.09 22,423,816 -0.23(-0.43%)
Mar 16, 2022 50.72 52.34 50.49 52.31 25,830,670 +3.64(+7.49%)
Mar 15, 2022 47.91 48.74 47.72 48.67 39,247,960 +0.13(+0.27%)
Mar 14, 2022 49.17 49.49 48.39 48.54 25,889,866 -1.14(-2.29%)
Mar 11, 2022 50.93 51.03 49.64 49.67 18,760,532 -1.00(-1.98%)
Mar 10, 2022 50.80 50.34 50.68 18,970,640 -0.90(-1.74%)
Mar 09, 2022 50.89 51.67 50.74 51.58 15,513,725 +1.44(+2.87%)
Mar 08, 2022 50.19 50.72 49.70 50.14 29,500,436 +0.19(+0.38%)
Mar 07, 2022 51.01 51.18 49.92 49.95 29,080,966 -1.95(-3.76%)
Mar 04, 2022 51.91 52.16 51.59 51.90 20,541,684 -1.05(-1.98%)
Mar 03, 2022 53.43 53.50 52.81 52.95 17,468,936 -0.64(-1.20%)
Mar 02, 2022 53.60 53.82 53.03 53.59 18,448,440 +0.19(+0.35%)
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.