Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.25 44.75 43.65 44.42 41,081,212 -0.13(-0.29%)
May 27, 2022 43.59 44.55 43.58 44.55 30,553,320 +1.07(+2.46%)
May 26, 2022 42.17 43.68 42.08 43.48 28,775,752 +1.28(+3.03%)
May 25, 2022 41.44 42.52 41.39 42.20 26,281,494 +0.53(+1.27%)
May 24, 2022 41.70 41.89 41.10 41.67 29,884,848 -0.33(-0.79%)
May 23, 2022 41.69 42.25 41.33 42.00 27,194,900 +0.35(+0.84%)
May 20, 2022 42.24 42.29 40.31 41.65 44,706,324 -0.36(-0.86%)
May 19, 2022 42.32 42.70 41.72 42.01 29,176,508 -0.34(-0.80%)
May 18, 2022 43.98 43.98 42.22 42.35 35,177,288 -2.05(-4.62%)
May 17, 2022 43.82 44.42 43.65 44.40 28,657,476 +1.32(+3.06%)
May 16, 2022 43.42 43.61 42.78 43.08 25,063,112 -0.52(-1.19%)
May 13, 2022 43.42 43.84 42.97 43.60 32,034,344 +0.76(+1.77%)
May 12, 2022 42.73 42.91 42.01 42.84 42,313,908 +0.01(+0.02%)
May 11, 2022 44.02 44.29 42.78 42.83 40,336,656 -1.18(-2.68%)
May 10, 2022 44.35 44.73 43.50 44.01 42,849,568 +0.94(+2.18%)
May 09, 2022 43.81 44.20 42.87 43.07 45,011,996 -1.23(-2.78%)
May 06, 2022 44.49 45.15 43.84 44.30 40,916,640 -0.30(-0.67%)
May 05, 2022 45.60 45.91 44.13 44.60 52,992,352 -1.94(-4.17%)
May 04, 2022 45.06 46.64 44.41 46.54 44,620,788 +1.48(+3.28%)
May 03, 2022 44.79 45.49 44.23 45.06 40,152,016 +0.10(+0.22%)
May 02, 2022 43.72 44.99 43.51 44.96 45,439,208 +1.37(+3.14%)
Apr 29, 2022 44.99 45.36 43.50 43.59 70,847,504 -3.25(-6.94%)
Apr 28, 2022 45.78 47.27 45.54 46.84 41,063,552 +1.62(+3.58%)
Apr 27, 2022 45.48 46.06 45.01 45.22 28,295,816 -0.30(-0.66%)
Apr 26, 2022 46.69 46.84 45.51 45.52 35,347,944 -1.54(-3.27%)
Apr 25, 2022 46.21 47.14 46.18 47.06 35,995,752 +0.52(+1.12%)
Apr 22, 2022 47.45 47.65 46.50 46.54 28,285,868 -0.96(-2.02%)
Apr 21, 2022 48.62 47.40 47.50 27,306,284 -0.61(-1.27%)
Apr 20, 2022 48.36 48.75 47.98 48.11 22,784,154 +0.18(+0.38%)
Apr 19, 2022 46.60 48.00 46.34 47.93 31,509,898 +1.29(+2.77%)
Apr 18, 2022 45.53 46.89 45.52 46.64 25,566,996 +0.97(+2.12%)
Apr 14, 2022 46.74 46.75 45.62 45.67 36,181,952 -1.34(-2.85%)
Apr 13, 2022 46.75 47.27 46.55 47.01 22,164,776 +0.51(+1.10%)
Apr 12, 2022 47.32 47.91 46.41 46.50 29,853,984 -0.07(-0.15%)
Apr 11, 2022 46.90 47.30 46.53 46.57 30,386,048 -0.45(-0.96%)
Apr 08, 2022 47.28 47.58 46.84 47.02 22,168,272 -0.54(-1.14%)
Apr 07, 2022 47.42 47.91 46.77 47.56 24,114,128 +0.02(+0.04%)
Apr 06, 2022 47.44 48.17 47.24 47.54 31,511,196 -0.59(-1.23%)
Apr 05, 2022 48.83 48.98 48.02 48.13 25,791,864 -1.07(-2.17%)
Apr 04, 2022 48.17 49.23 47.91 49.20 23,806,890 +1.09(+2.27%)
Apr 01, 2022 49.83 49.90 47.33 48.11 46,598,568 -1.45(-2.93%)
Mar 31, 2022 51.20 51.26 49.51 49.56 43,750,992 -1.87(-3.64%)
Mar 30, 2022 52.25 52.51 51.22 51.43 24,617,544 -0.82(-1.57%)
Mar 29, 2022 52.00 52.29 51.27 52.25 27,299,836 +0.74(+1.44%)
Mar 28, 2022 51.36 51.57 50.56 51.51 22,921,616 -0.34(-0.66%)
Mar 25, 2022 50.69 51.98 50.45 51.85 33,249,612 +0.23(+0.45%)
Mar 24, 2022 48.66 51.65 48.59 51.62 51,639,860 +3.35(+6.94%)
Mar 23, 2022 48.46 49.58 48.06 48.27 37,124,152 -0.12(-0.25%)
Mar 22, 2022 47.50 48.47 47.40 48.39 28,048,064 +1.00(+2.11%)
Mar 21, 2022 47.46 47.89 47.06 47.39 32,908,650 -0.06(-0.13%)
Mar 18, 2022 46.82 47.60 46.35 47.45 46,237,136 +0.31(+0.66%)
Mar 17, 2022 46.32 47.29 45.73 47.14 28,548,716 +0.51(+1.09%)
Mar 16, 2022 45.30 46.63 45.27 46.63 38,925,908 +1.82(+4.06%)
Mar 15, 2022 44.50 44.90 44.07 44.81 34,443,152 +0.41(+0.92%)
Mar 14, 2022 45.90 45.98 44.30 44.40 35,982,364 -1.43(-3.12%)
Mar 11, 2022 47.15 47.27 45.77 45.83 27,082,174 -0.83(-1.78%)
Mar 10, 2022 47.29 47.31 46.16 46.66 36,440,192 -0.97(-2.04%)
Mar 09, 2022 48.41 48.46 46.88 47.63 36,044,392 +0.13(+0.27%)
Mar 08, 2022 47.69 48.72 46.89 47.50 44,799,320 -0.18(-0.38%)
Mar 07, 2022 48.01 48.54 47.60 47.68 43,783,000 -0.39(-0.81%)
Mar 04, 2022 47.37 48.27 47.37 48.07 38,325,024 +0.14(+0.29%)
Mar 03, 2022 48.18 48.55 47.62 47.93 36,333,732 -0.94(-1.92%)
Mar 02, 2022 47.52 48.99 47.48 48.87 46,909,356 +2.05(+4.38%)
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.