Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 50.21 50.69 49.59 50.46 4,106,597 +0.28(+0.56%)
May 27, 2022 48.83 50.19 48.80 50.18 3,275,241 +1.31(+2.68%)
May 26, 2022 48.00 49.18 47.93 48.87 3,094,385 +1.75(+3.71%)
May 25, 2022 45.01 47.60 45.01 47.12 3,406,015 +1.63(+3.58%)
May 24, 2022 45.76 45.85 44.83 45.49 3,983,491 -0.98(-2.11%)
May 23, 2022 47.38 47.78 45.94 46.47 5,472,724 -0.85(-1.80%)
May 20, 2022 48.00 48.00 45.77 47.32 8,944,181 +2.71(+6.07%)
May 19, 2022 45.47 45.55 44.17 44.61 6,017,892 -1.36(-2.96%)
May 18, 2022 46.79 47.15 45.44 45.97 4,384,161 -2.26(-4.69%)
May 17, 2022 47.93 48.45 47.00 48.23 3,430,790 +1.26(+2.68%)
May 16, 2022 47.19 47.50 46.55 46.97 3,093,998 -0.62(-1.30%)
May 13, 2022 47.52 48.15 47.09 47.59 2,857,888 +0.34(+0.72%)
May 12, 2022 45.39 47.68 45.13 47.25 3,853,018 +1.87(+4.12%)
May 11, 2022 46.71 47.11 45.33 45.38 3,157,735 -1.07(-2.30%)
May 10, 2022 48.09 48.28 46.13 46.45 3,406,515 -1.06(-2.23%)
May 09, 2022 46.99 47.98 46.43 47.51 4,130,883 -0.10(-0.21%)
May 06, 2022 48.02 48.43 47.09 47.61 3,646,504 -1.48(-3.01%)
May 05, 2022 51.26 51.56 48.70 49.09 3,514,555 -2.96(-5.69%)
May 04, 2022 51.72 52.10 50.30 52.05 5,119,242 +0.10(+0.19%)
May 03, 2022 52.26 52.33 51.04 51.95 3,655,843 -0.24(-0.46%)
May 02, 2022 52.29 52.62 50.95 52.19 3,246,713 +0.19(+0.37%)
Apr 29, 2022 52.86 53.90 51.89 52.00 6,889,051 -1.23(-2.31%)
Apr 28, 2022 53.29 53.57 52.16 53.23 2,394,152 +0.75(+1.43%)
Apr 27, 2022 52.21 53.12 52.00 52.48 2,309,969 +0.06(+0.11%)
Apr 26, 2022 53.78 54.29 52.41 52.42 3,159,770 -1.89(-3.48%)
Apr 25, 2022 54.25 54.46 52.92 54.31 3,538,589 -0.27(-0.49%)
Apr 22, 2022 55.98 56.28 54.49 54.58 2,991,581 -1.91(-3.38%)
Apr 21, 2022 58.77 56.16 56.49 1,981,052 -1.19(-2.06%)
Apr 20, 2022 57.75 58.68 57.52 57.68 1,732,644 +0.31(+0.54%)
Apr 19, 2022 55.91 57.47 55.91 57.37 2,545,303 +1.67(+3.00%)
Apr 18, 2022 55.75 56.29 55.20 55.70 2,144,727 -0.50(-0.89%)
Apr 14, 2022 56.24 56.64 55.73 56.20 1,767,306 +0.26(+0.46%)
Apr 13, 2022 55.19 56.13 55.03 55.94 1,976,713 +0.53(+0.96%)
Apr 12, 2022 55.69 56.71 55.01 55.41 1,955,914 +0.11(+0.20%)
Apr 11, 2022 56.14 56.85 55.06 55.30 2,645,813 -1.33(-2.35%)
Apr 08, 2022 56.09 57.15 55.68 56.63 3,421,176 +0.52(+0.93%)
Apr 07, 2022 55.57 56.34 54.75 56.11 2,790,786 +0.36(+0.65%)
Apr 06, 2022 55.11 56.11 54.30 55.75 2,652,859 +0.01(+0.02%)
Apr 05, 2022 56.08 56.68 54.81 55.74 3,095,500 -1.19(-2.09%)
Apr 04, 2022 56.58 57.37 56.03 56.93 2,135,740 +0.39(+0.69%)
Apr 01, 2022 57.18 57.40 55.65 56.54 2,480,296 -0.32(-0.56%)
Mar 31, 2022 57.94 58.31 56.85 56.86 2,806,428 -1.55(-2.65%)
Mar 30, 2022 59.50 59.84 58.09 58.41 2,221,453 -1.21(-2.03%)
Mar 29, 2022 58.92 60.09 58.69 59.62 2,424,290 +2.18(+3.80%)
Mar 28, 2022 57.24 57.56 56.83 57.44 2,051,322 +0.07(+0.12%)
Mar 25, 2022 56.49 57.61 56.48 57.37 2,429,502 +1.13(+2.01%)
Mar 24, 2022 56.23 56.56 55.80 56.24 1,671,578 +0.60(+1.08%)
Mar 23, 2022 56.35 56.74 55.56 55.64 3,012,299 -1.07(-1.89%)
Mar 22, 2022 57.19 57.78 56.40 56.71 3,860,121 +0.25(+0.44%)
Mar 21, 2022 57.50 57.62 56.19 56.46 4,193,378 -1.03(-1.79%)
Mar 18, 2022 56.90 57.64 56.09 57.49 6,411,107 +0.26(+0.45%)
Mar 17, 2022 55.97 57.47 55.88 57.23 3,951,123 +0.58(+1.02%)
Mar 16, 2022 55.98 57.81 55.38 56.65 4,384,164 +1.62(+2.94%)
Mar 15, 2022 54.27 55.22 54.07 55.03 3,458,362 +1.12(+2.08%)
Mar 14, 2022 53.99 55.08 53.57 53.91 4,380,502 +0.41(+0.77%)
Mar 11, 2022 54.10 54.75 53.18 53.50 4,160,456 +0.08(+0.15%)
Mar 10, 2022 52.56 53.54 52.36 53.42 2,721,070 -0.07(-0.13%)
Mar 09, 2022 53.11 54.06 52.81 53.49 4,174,464 +1.54(+2.96%)
Mar 08, 2022 52.08 54.10 51.02 51.95 5,023,442 +0.17(+0.33%)
Mar 07, 2022 55.63 55.63 51.76 51.78 5,211,095 -3.15(-5.73%)
Mar 04, 2022 55.71 55.93 53.50 54.93 4,016,331 -1.26(-2.24%)
Mar 03, 2022 57.20 57.42 55.73 56.19 2,777,784 -0.99(-1.73%)
Mar 02, 2022 55.72 57.45 55.48 57.18 2,842,359 +1.67(+3.01%)
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.