Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 56.03 56.86 54.93 55.29 21,201,460 +2.40(+4.55%)
May 27, 2022 52.67 52.90 50.85 52.88 10,417,985 +0.95(+1.82%)
May 26, 2022 50.02 52.80 49.56 51.94 14,363,092 +2.49(+5.04%)
May 25, 2022 49.48 49.90 48.29 49.45 8,606,169 +0.60(+1.23%)
May 24, 2022 50.30 50.37 48.20 48.85 11,429,070 -3.69(-7.03%)
May 23, 2022 53.04 53.21 51.62 52.54 11,609,728 +1.14(+2.22%)
May 20, 2022 53.45 54.09 50.23 51.40 12,466,085 -0.60(-1.16%)
May 19, 2022 50.33 52.84 50.25 52.00 14,027,086 +2.80(+5.69%)
May 18, 2022 50.38 51.18 48.66 49.20 14,386,981 -2.37(-4.60%)
May 17, 2022 53.49 54.20 47.76 51.57 39,586,764 +2.06(+4.15%)
May 16, 2022 49.67 50.69 49.15 49.52 9,545,468 -0.02(-0.04%)
May 13, 2022 48.01 50.30 47.77 49.54 12,049,974 +2.77(+5.92%)
May 12, 2022 46.92 47.88 45.00 46.77 13,783,934 -1.11(-2.33%)
May 11, 2022 50.28 51.21 47.61 47.88 13,827,467 -1.75(-3.52%)
May 10, 2022 51.59 51.75 48.22 49.63 19,085,160 +0.59(+1.20%)
May 09, 2022 51.60 51.60 48.16 49.05 23,132,036 -4.39(-8.22%)
May 06, 2022 55.84 56.42 53.28 53.44 15,751,181 -3.63(-6.36%)
May 05, 2022 58.21 58.85 55.98 57.07 11,719,783 -3.64(-6.00%)
May 04, 2022 57.88 60.86 56.80 60.71 10,465,468 +0.97(+1.62%)
May 03, 2022 60.35 61.46 59.24 59.74 9,483,461 -1.15(-1.89%)
May 02, 2022 59.23 61.09 58.52 60.89 11,158,843 +1.64(+2.77%)
Apr 29, 2022 62.54 62.74 59.16 59.25 20,566,104 +3.70(+6.66%)
Apr 28, 2022 55.56 56.50 53.96 55.55 8,392,308 +0.37(+0.68%)
Apr 27, 2022 53.32 56.59 53.19 55.18 15,278,208 +4.05(+7.91%)
Apr 26, 2022 52.02 53.32 50.85 51.13 10,561,391 -0.49(-0.95%)
Apr 25, 2022 48.84 51.91 48.61 51.62 9,473,433 +1.61(+3.23%)
Apr 22, 2022 50.81 52.18 49.31 50.01 13,029,889 +1.29(+2.64%)
Apr 21, 2022 50.82 51.57 48.29 48.72 10,966,694 -2.93(-5.67%)
Apr 20, 2022 54.39 54.39 50.96 51.65 9,718,560 -3.02(-5.52%)
Apr 19, 2022 54.15 54.70 52.92 54.67 8,800,207 -0.59(-1.06%)
Apr 18, 2022 53.27 55.86 53.27 55.25 9,595,801 +0.90(+1.66%)
Apr 14, 2022 55.10 55.71 54.07 54.35 7,644,272 -1.65(-2.95%)
Apr 13, 2022 55.48 57.37 54.76 56.00 12,198,199 +1.73(+3.19%)
Apr 12, 2022 55.23 56.03 54.24 54.27 8,287,672 -0.34(-0.62%)
Apr 11, 2022 53.60 55.96 52.71 54.61 9,140,918 +0.28(+0.51%)
Apr 08, 2022 54.53 55.59 53.64 54.33 10,893,530 -0.54(-0.98%)
Apr 07, 2022 55.59 55.59 54.01 54.87 11,309,019 -1.89(-3.33%)
Apr 06, 2022 57.18 57.42 55.34 56.76 9,403,289 -1.78(-3.04%)
Apr 05, 2022 59.89 59.97 58.01 58.54 7,963,245 -2.30(-3.78%)
Apr 04, 2022 59.84 61.90 59.05 60.84 14,441,002 +4.06(+7.14%)
Apr 01, 2022 58.86 59.34 56.55 56.78 16,233,410 +1.17(+2.11%)
Mar 31, 2022 57.61 57.74 54.58 55.61 14,439,058 -3.48(-5.89%)
Mar 30, 2022 58.81 60.59 58.45 59.09 11,114,710 -1.19(-1.98%)
Mar 29, 2022 59.75 62.04 59.45 60.28 13,906,991 +2.84(+4.95%)
Mar 28, 2022 55.87 57.75 54.74 57.44 18,875,734 -0.14(-0.25%)
Mar 25, 2022 57.28 58.18 55.82 57.58 16,665,275 -1.54(-2.60%)
Mar 24, 2022 58.95 59.30 56.43 59.12 21,471,366 -2.66(-4.31%)
Mar 23, 2022 59.59 66.54 58.96 61.78 24,590,134 -0.42(-0.68%)
Mar 22, 2022 62.60 63.12 59.86 62.20 20,187,638 +3.16(+5.35%)
Mar 21, 2022 60.04 61.33 56.02 59.04 20,494,878 -3.55(-5.67%)
Mar 18, 2022 58.78 66.72 58.44 62.59 48,228,068 +3.07(+5.15%)
Mar 17, 2022 59.58 61.36 56.04 59.52 26,891,464 -2.06(-3.34%)
Mar 16, 2022 54.73 61.77 52.61 61.58 62,492,644 +17.39(+39.36%)
Mar 15, 2022 40.01 46.34 40.00 44.18 40,774,228 +2.92(+7.08%)
Mar 14, 2022 41.32 43.98 39.94 41.26 49,410,388 -4.85(-10.52%)
Mar 11, 2022 51.79 51.96 45.98 46.12 34,310,536 -4.35(-8.63%)
Mar 10, 2022 50.94 53.20 48.62 50.47 57,543,564 -9.49(-15.83%)
Mar 09, 2022 59.08 60.33 57.95 59.96 9,850,277 +3.57(+6.32%)
Mar 08, 2022 57.66 57.78 54.21 56.40 12,342,487 -1.76(-3.02%)
Mar 07, 2022 60.73 61.61 57.94 58.16 16,318,047 -2.95(-4.83%)
Mar 04, 2022 63.69 64.60 60.68 61.11 16,616,942 -4.07(-6.25%)
Mar 03, 2022 70.26 70.95 64.15 65.18 17,074,534 -3.81(-5.52%)
Mar 02, 2022 69.85 70.09 67.60 68.99 5,198,807 -1.45(-2.06%)
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.