Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 68.95 69.57 65.43 65.80 25,079,074 -0.79(-1.19%)
May 27, 2022 64.65 66.62 64.23 66.59 10,626,094 +1.75(+2.70%)
May 26, 2022 63.69 66.28 63.53 64.85 14,766,169 +1.64(+2.60%)
May 25, 2022 61.68 63.42 61.50 63.20 9,941,157 +1.36(+2.20%)
May 24, 2022 61.79 62.66 60.67 61.84 9,056,881 -0.59(-0.94%)
May 23, 2022 62.25 62.87 61.36 62.43 10,935,248 +1.00(+1.63%)
May 20, 2022 61.95 63.49 59.86 61.43 14,738,780 +0.36(+0.59%)
May 19, 2022 59.58 62.70 59.31 61.07 11,904,830 -0.36(-0.59%)
May 18, 2022 64.13 64.29 60.44 61.43 15,695,832 -2.34(-3.66%)
May 17, 2022 63.69 63.98 62.83 63.77 12,264,211 +1.40(+2.24%)
May 16, 2022 60.53 62.92 60.44 62.37 14,374,702 +2.01(+3.33%)
May 13, 2022 57.98 60.91 57.95 60.36 15,124,695 +3.59(+6.33%)
May 12, 2022 56.53 57.48 54.93 56.76 12,249,717 -0.06(-0.11%)
May 11, 2022 57.47 59.98 56.60 56.82 14,349,425 +0.81(+1.44%)
May 10, 2022 55.80 57.62 54.05 56.02 14,547,657 +1.53(+2.81%)
May 09, 2022 59.16 59.39 54.38 54.49 21,239,726 -6.74(-11.01%)
May 06, 2022 60.28 61.28 58.02 61.23 16,652,202 +2.23(+3.78%)
May 05, 2022 60.39 60.51 57.19 58.99 14,796,218 -0.52(-0.87%)
May 04, 2022 57.53 59.66 56.19 59.51 17,148,022 +3.04(+5.38%)
May 03, 2022 53.50 56.64 52.16 56.47 25,094,370 +5.21(+10.16%)
May 02, 2022 50.47 51.51 49.59 51.26 12,870,500 +0.16(+0.31%)
Apr 29, 2022 52.81 53.41 50.80 51.11 8,932,042 -1.51(-2.87%)
Apr 28, 2022 51.21 53.17 49.63 52.62 9,034,631 +1.60(+3.13%)
Apr 27, 2022 49.93 51.73 48.88 51.02 9,296,473 +1.47(+2.96%)
Apr 26, 2022 50.03 51.39 49.32 49.55 10,959,674 +0.19(+0.39%)
Apr 25, 2022 49.19 49.59 46.67 49.36 15,485,123 -1.66(-3.25%)
Apr 22, 2022 53.48 54.19 50.68 51.02 11,080,503 -2.71(-5.04%)
Apr 21, 2022 57.11 57.50 53.47 53.72 12,178,651 -3.04(-5.36%)
Apr 20, 2022 55.99 57.09 55.82 56.76 8,104,265 +1.41(+2.56%)
Apr 19, 2022 55.56 56.60 55.00 55.35 9,282,306 -0.47(-0.85%)
Apr 18, 2022 55.56 56.44 55.04 55.82 10,723,371 +0.86(+1.57%)
Apr 14, 2022 55.58 56.27 54.94 54.96 9,808,008 -1.05(-1.87%)
Apr 13, 2022 55.79 56.48 54.72 56.01 11,328,753 +1.31(+2.39%)
Apr 12, 2022 53.99 55.72 53.98 54.70 10,716,228 +1.96(+3.71%)
Apr 11, 2022 54.07 54.12 52.58 52.74 10,248,001 -2.06(-3.75%)
Apr 08, 2022 53.01 54.94 52.90 54.80 11,513,492 +1.88(+3.55%)
Apr 07, 2022 51.83 53.07 51.17 52.91 9,048,752 +1.66(+3.24%)
Apr 06, 2022 52.10 52.34 50.44 51.25 10,395,625 -0.11(-0.22%)
Apr 05, 2022 53.64 54.14 51.07 51.37 9,861,557 -2.09(-3.91%)
Apr 04, 2022 53.88 54.57 52.47 53.46 9,541,987 +0.44(+0.83%)
Apr 01, 2022 52.16 53.44 52.16 53.02 7,162,430 +1.07(+2.06%)
Mar 31, 2022 52.78 54.06 51.94 51.95 12,909,373 -1.26(-2.36%)
Mar 30, 2022 53.77 54.22 52.84 53.20 8,656,082 +0.04(+0.08%)
Mar 29, 2022 51.44 53.20 50.66 53.16 11,827,839 +0.05(+0.10%)
Mar 28, 2022 53.42 53.63 52.19 53.11 10,190,048 -1.80(-3.28%)
Mar 25, 2022 53.59 55.24 53.49 54.91 9,736,248 +0.84(+1.56%)
Mar 24, 2022 54.03 54.41 53.42 54.07 8,536,798 -0.11(-0.21%)
Mar 23, 2022 54.85 55.58 53.55 54.18 12,846,315 +0.91(+1.72%)
Mar 22, 2022 53.59 54.24 52.47 53.27 11,051,228 -0.71(-1.32%)
Mar 21, 2022 52.69 54.66 52.28 53.98 19,380,766 +2.79(+5.44%)
Mar 18, 2022 50.60 51.51 50.42 51.19 22,373,322 +0.66(+1.30%)
Mar 17, 2022 47.67 50.87 47.33 50.53 16,632,487 +4.45(+9.65%)
Mar 16, 2022 46.62 47.86 45.30 46.09 14,908,119 -0.48(-1.04%)
Mar 15, 2022 44.35 47.34 44.10 46.57 19,768,124 +0.28(+0.61%)
Mar 14, 2022 49.65 50.02 45.77 46.29 24,949,558 -5.23(-10.15%)
Mar 11, 2022 51.20 52.55 51.13 51.52 12,332,195 -0.82(-1.56%)
Mar 10, 2022 51.53 52.60 50.70 52.34 20,879,144 +1.41(+2.77%)
Mar 09, 2022 49.94 51.53 48.40 50.93 20,458,934 -0.47(-0.91%)
Mar 08, 2022 52.97 54.52 48.42 51.39 27,952,848 -0.35(-0.68%)
Mar 07, 2022 52.27 54.25 50.36 51.75 25,406,634 +0.28(+0.54%)
Mar 04, 2022 51.03 51.79 49.08 51.47 21,100,168 +0.62(+1.22%)
Mar 03, 2022 50.07 51.26 49.36 50.85 13,510,788 +0.17(+0.34%)
Mar 02, 2022 51.89 52.21 50.21 50.68 20,299,566 -0.52(-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.