Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.15 49.92 48.60 49.50 28,329,068 -0.19(-0.39%)
May 27, 2022 50.05 50.05 49.16 49.70 21,049,280 -0.44(-0.87%)
May 26, 2022 49.55 50.28 49.28 50.13 20,707,902 +1.29(+2.64%)
May 25, 2022 48.71 49.23 48.21 48.84 26,157,930 +0.02(+0.04%)
May 24, 2022 48.63 49.13 47.72 48.83 26,265,258 -0.08(-0.17%)
May 23, 2022 47.59 49.68 47.41 48.91 37,976,964 +2.80(+6.07%)
May 20, 2022 46.58 47.02 44.96 46.11 31,213,826 -0.03(-0.06%)
May 19, 2022 45.10 46.62 45.04 46.14 30,235,926 +0.43(+0.93%)
May 18, 2022 47.02 47.32 45.42 45.71 34,708,208 -1.60(-3.39%)
May 17, 2022 46.19 47.83 46.06 47.32 50,287,500 +3.33(+7.56%)
May 16, 2022 44.11 44.55 43.56 43.99 18,223,118 -0.17(-0.38%)
May 13, 2022 43.39 44.35 43.39 44.15 23,455,320 +1.00(+2.32%)
May 12, 2022 43.80 43.93 42.07 43.15 39,147,432 -1.02(-2.31%)
May 11, 2022 45.37 46.29 44.08 44.17 32,558,494 -1.01(-2.24%)
May 10, 2022 46.84 46.98 44.17 45.18 33,505,296 -1.06(-2.29%)
May 09, 2022 47.26 47.47 45.96 46.24 31,478,796 -1.60(-3.35%)
May 06, 2022 47.49 48.20 46.88 47.84 27,958,210 +0.29(+0.60%)
May 05, 2022 47.68 48.31 46.98 47.56 27,786,138 -0.85(-1.76%)
May 04, 2022 46.50 48.56 46.38 48.41 28,742,226 +1.97(+4.25%)
May 03, 2022 45.72 47.09 45.49 46.43 27,374,780 +1.29(+2.85%)
May 02, 2022 44.91 45.28 44.28 45.15 27,940,714 +0.46(+1.04%)
Apr 29, 2022 46.03 46.26 44.53 44.68 23,612,088 -1.20(-2.63%)
Apr 28, 2022 45.79 45.90 44.96 45.89 21,929,300 +0.39(+0.85%)
Apr 27, 2022 45.65 46.43 45.44 45.50 26,913,220 -0.58(-1.25%)
Apr 26, 2022 46.36 47.33 46.07 46.08 20,007,296 -0.83(-1.76%)
Apr 25, 2022 46.59 47.01 45.58 46.91 24,100,256 -0.09(-0.20%)
Apr 22, 2022 48.11 48.25 46.94 47.00 25,151,652 -1.28(-2.66%)
Apr 21, 2022 49.12 49.33 48.18 48.28 17,386,516 -0.43(-0.89%)
Apr 20, 2022 48.99 49.52 48.52 48.71 22,380,152 +0.17(+0.34%)
Apr 19, 2022 48.37 48.78 48.17 48.55 21,792,582 +0.56(+1.17%)
Apr 18, 2022 46.64 48.81 46.59 47.99 30,952,606 +1.27(+2.71%)
Apr 14, 2022 46.48 47.61 46.13 46.72 37,108,584 +0.72(+1.56%)
Apr 13, 2022 45.21 46.03 45.14 46.01 23,109,354 -0.17(-0.38%)
Apr 12, 2022 46.42 46.90 45.92 46.18 20,438,888 -0.19(-0.42%)
Apr 11, 2022 46.59 47.93 46.22 46.37 22,770,104 -0.30(-0.65%)
Apr 08, 2022 45.72 47.06 45.71 46.68 29,271,306 +0.78(+1.70%)
Apr 07, 2022 46.38 46.42 44.99 45.90 31,266,434 -0.46(-0.99%)
Apr 06, 2022 46.80 46.87 46.24 46.36 27,977,378 -0.96(-2.04%)
Apr 05, 2022 47.76 48.15 47.18 47.32 25,133,258 -1.12(-2.31%)
Apr 04, 2022 47.93 48.62 47.39 48.44 31,948,450 +0.43(+0.90%)
Apr 01, 2022 49.05 49.30 47.49 48.01 43,790,588 -0.98(-2.00%)
Mar 31, 2022 50.01 50.33 48.95 48.99 31,814,294 -1.44(-2.86%)
Mar 30, 2022 51.38 51.79 50.04 50.43 35,172,052 -1.38(-2.66%)
Mar 29, 2022 52.55 52.66 51.49 51.81 23,502,796 +0.50(+0.98%)
Mar 28, 2022 51.56 51.63 50.21 51.30 27,840,918 -0.75(-1.45%)
Mar 25, 2022 51.86 52.50 51.78 52.05 23,115,910 +0.29(+0.57%)
Mar 24, 2022 51.93 51.96 51.56 51.76 18,276,426 +0.06(+0.12%)
Mar 23, 2022 52.40 52.75 51.37 51.70 25,141,804 -1.06(-2.00%)
Mar 22, 2022 53.04 53.44 52.58 52.75 25,509,802 +0.48(+0.91%)
Mar 21, 2022 53.05 53.05 52.06 52.27 23,609,224 -0.34(-0.65%)
Mar 18, 2022 52.24 52.86 52.04 52.61 33,682,984 +0.06(+0.10%)
Mar 17, 2022 51.11 52.57 50.48 52.56 23,361,092 +0.45(+0.86%)
Mar 16, 2022 51.38 52.79 51.34 52.11 34,502,060 +1.55(+3.07%)
Mar 15, 2022 49.96 51.02 49.86 50.56 22,612,902 +0.81(+1.62%)
Mar 14, 2022 50.18 50.71 49.38 49.75 27,275,424 +0.06(+0.13%)
Mar 11, 2022 50.80 51.09 49.60 49.69 22,538,840 -0.66(-1.31%)
Mar 10, 2022 50.47 49.50 50.35 34,807,724 -0.98(-1.91%)
Mar 09, 2022 52.20 52.55 51.20 51.33 35,660,528 +0.99(+1.97%)
Mar 08, 2022 51.89 52.56 50.24 50.34 47,804,016 -0.62(-1.22%)
Mar 07, 2022 50.48 51.62 49.60 50.96 54,161,676 -0.95(-1.84%)
Mar 04, 2022 51.29 51.98 50.63 51.92 59,262,368 -0.94(-1.79%)
Mar 03, 2022 53.90 54.12 52.28 52.86 58,873,008 -1.78(-3.26%)
Mar 02, 2022 52.26 54.92 51.31 54.64 65,660,664 +0.89(+1.66%)
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.