Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 48.66 50.30 48.59 49.78 28,023,948 +0.46(+0.93%)
May 18, 2022 50.73 51.06 49.01 49.32 32,169,052 -1.73(-3.39%)
May 17, 2022 49.84 51.61 49.70 51.05 46,608,604 +3.59(+7.56%)
May 16, 2022 47.59 48.07 47.00 47.46 16,889,942 -0.18(-0.38%)
May 13, 2022 46.81 47.85 46.81 47.64 21,739,394 +1.08(+2.32%)
May 12, 2022 47.26 47.40 45.40 46.56 36,283,512 -1.10(-2.31%)
May 11, 2022 48.95 49.94 47.56 47.66 30,176,604 -1.09(-2.24%)
May 10, 2022 50.54 50.69 47.66 48.75 31,054,140 -1.14(-2.29%)
May 09, 2022 50.99 51.22 49.59 49.89 29,175,894 -1.73(-3.35%)
May 06, 2022 51.24 52.00 50.58 51.62 25,912,878 +0.31(+0.60%)
May 05, 2022 51.44 52.13 50.69 51.31 25,753,380 -0.92(-1.76%)
May 04, 2022 50.17 52.40 50.04 52.23 26,639,532 +2.13(+4.25%)
May 03, 2022 49.33 50.81 49.08 50.10 25,372,116 +1.39(+2.85%)
May 02, 2022 48.46 48.86 47.78 48.71 25,896,648 +0.50(+1.04%)
Apr 29, 2022 49.66 49.91 48.05 48.21 21,884,692 -1.81(-3.62%)
Apr 28, 2022 49.91 50.03 49.01 50.02 20,117,780 +0.42(+0.85%)
Apr 27, 2022 49.76 50.62 49.53 49.60 24,689,992 -0.63(-1.25%)
Apr 26, 2022 50.53 51.59 50.22 50.23 18,354,548 -0.90(-1.76%)
Apr 25, 2022 50.78 51.24 49.68 51.13 22,109,400 -0.10(-0.20%)
Apr 22, 2022 52.44 52.59 51.17 51.23 23,073,942 -1.40(-2.66%)
Apr 21, 2022 53.54 52.52 52.63 15,950,263 -0.47(-0.89%)
Apr 20, 2022 53.40 53.98 52.88 53.10 20,531,088 +0.18(+0.34%)
Apr 19, 2022 52.73 53.17 52.50 52.92 19,992,356 +0.61(+1.17%)
Apr 18, 2022 50.84 53.21 50.78 52.31 28,395,696 +1.38(+2.71%)
Apr 14, 2022 50.66 51.90 50.28 50.93 34,043,144 +0.78(+1.56%)
Apr 13, 2022 49.28 50.18 49.20 50.15 21,200,354 -0.19(-0.38%)
Apr 12, 2022 50.60 51.12 50.05 50.34 18,750,488 -0.21(-0.42%)
Apr 11, 2022 50.79 52.25 50.38 50.55 20,889,128 -0.33(-0.65%)
Apr 08, 2022 49.84 51.30 49.83 50.88 26,853,284 +0.85(+1.70%)
Apr 07, 2022 50.56 50.60 49.04 50.03 28,683,600 -0.50(-0.99%)
Apr 06, 2022 51.01 51.09 50.40 50.53 25,666,244 -1.05(-2.04%)
Apr 05, 2022 52.06 52.48 51.42 51.58 23,057,068 -1.22(-2.31%)
Apr 04, 2022 52.25 52.99 51.66 52.80 29,309,276 +0.47(+0.90%)
Apr 01, 2022 53.47 53.74 51.77 52.33 40,173,168 -1.07(-2.00%)
Mar 31, 2022 54.51 54.86 53.35 53.40 29,186,202 -1.57(-2.86%)
Mar 30, 2022 56.01 56.45 54.55 54.97 32,266,584 -1.50(-2.66%)
Mar 29, 2022 57.28 57.40 56.13 56.47 21,561,294 +0.55(+0.98%)
Mar 28, 2022 56.20 56.28 54.73 55.92 25,541,056 -0.82(-1.45%)
Mar 25, 2022 56.53 57.23 56.44 56.74 21,206,368 +0.32(+0.57%)
Mar 24, 2022 56.61 56.63 56.20 56.42 16,766,661 +0.07(+0.12%)
Mar 23, 2022 57.12 57.50 56.00 56.35 23,064,960 -1.15(-2.00%)
Mar 22, 2022 57.82 58.25 57.31 57.50 23,402,506 +0.52(+0.91%)
Mar 21, 2022 57.83 57.83 56.75 56.98 21,658,930 -0.37(-0.65%)
Mar 18, 2022 56.94 57.62 56.73 57.35 30,900,524 +0.06(+0.10%)
Mar 17, 2022 55.71 57.30 55.03 57.29 21,431,296 +0.49(+0.86%)
Mar 16, 2022 56.01 57.54 55.97 56.80 31,651,948 +1.69(+3.07%)
Mar 15, 2022 54.46 55.62 54.35 55.11 20,744,912 +0.88(+1.62%)
Mar 14, 2022 54.70 55.27 53.83 54.23 25,022,276 +0.07(+0.13%)
Mar 11, 2022 55.37 55.69 54.07 54.16 20,676,968 -0.72(-1.31%)
Mar 10, 2022 55.02 53.95 54.88 31,932,352 -1.07(-1.91%)
Mar 09, 2022 56.90 57.28 55.81 55.95 32,714,708 +1.08(+1.97%)
Mar 08, 2022 56.56 57.29 54.76 54.87 43,855,056 -0.68(-1.22%)
Mar 07, 2022 55.03 56.27 54.07 55.55 49,687,528 -1.04(-1.84%)
Mar 04, 2022 55.91 56.66 55.19 56.59 54,366,864 -1.03(-1.79%)
Mar 03, 2022 58.75 58.99 56.99 57.62 54,009,668 -1.94(-3.26%)
Mar 02, 2022 56.97 59.86 55.93 59.56 60,236,616 +0.97(+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.