Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 42.94 44.71 42.94 44.35 71,088 +1.11(+2.57%)
May 18, 2022 44.03 44.46 43.06 43.24 154,623 -0.85(-1.93%)
May 17, 2022 43.79 44.11 43.30 44.09 93,419 +0.93(+2.15%)
May 16, 2022 41.89 43.22 41.73 43.16 109,366 +0.96(+2.27%)
May 13, 2022 40.94 42.90 40.94 42.20 147,684 +1.15(+2.80%)
May 12, 2022 42.73 42.73 40.92 41.05 276,296 -1.80(-4.20%)
May 11, 2022 43.46 44.16 42.83 42.85 117,831 -0.58(-1.34%)
May 10, 2022 43.93 44.30 43.16 43.43 122,856 -0.14(-0.32%)
May 09, 2022 44.67 44.86 43.44 43.57 104,610 -1.69(-3.73%)
May 06, 2022 45.20 45.56 44.60 45.26 85,509 -0.27(-0.59%)
May 05, 2022 46.38 46.71 45.20 45.53 82,343 -1.30(-2.78%)
May 04, 2022 46.06 46.92 45.46 46.83 113,513 +0.88(+1.92%)
May 03, 2022 45.71 46.55 45.66 45.95 91,248 +0.33(+0.72%)
May 02, 2022 45.56 46.23 45.10 45.62 73,558 -0.27(-0.59%)
Apr 29, 2022 46.68 46.76 45.84 45.89 64,434 -0.71(-1.52%)
Apr 28, 2022 46.76 46.95 46.06 46.60 76,136 +0.18(+0.39%)
Apr 27, 2022 46.13 47.11 46.13 46.42 51,279 +0.09(+0.19%)
Apr 26, 2022 47.33 47.33 46.24 46.33 62,943 -1.18(-2.48%)
Apr 25, 2022 47.11 47.65 46.51 47.51 56,998 +0.26(+0.55%)
Apr 22, 2022 49.85 49.91 47.22 47.25 57,206 -2.77(-5.54%)
Apr 21, 2022 50.72 51.09 49.96 50.02 81,395 -0.58(-1.15%)
Apr 20, 2022 49.96 51.23 49.85 50.60 96,298 +0.99(+2.00%)
Apr 19, 2022 49.22 49.72 49.09 49.61 67,382 +0.65(+1.33%)
Apr 18, 2022 50.24 50.38 48.86 48.96 104,367 -1.55(-3.07%)
Apr 14, 2022 51.12 51.24 50.42 50.51 55,134 -0.59(-1.15%)
Apr 13, 2022 49.75 51.10 49.75 51.10 72,495 +1.42(+2.86%)
Apr 12, 2022 49.73 50.03 49.42 49.68 62,253 +0.34(+0.69%)
Apr 11, 2022 49.16 49.75 49.07 49.34 45,224 -0.13(-0.26%)
Apr 08, 2022 49.42 50.09 49.15 49.47 61,792 +0.06(+0.12%)
Apr 07, 2022 49.31 49.76 48.93 49.41 62,167 +0.20(+0.41%)
Apr 06, 2022 49.48 49.55 48.83 49.21 69,350 -0.57(-1.15%)
Apr 05, 2022 49.76 50.36 49.68 49.78 105,871 -0.10(-0.20%)
Apr 04, 2022 49.71 50.06 49.56 49.88 41,554 +0.25(+0.50%)
Apr 01, 2022 50.21 50.21 49.52 49.63 51,760 -0.51(-1.02%)
Mar 31, 2022 50.29 50.71 50.13 50.14 42,200 -0.48(-0.95%)
Mar 30, 2022 50.76 50.76 50.43 50.62 59,867 -0.23(-0.45%)
Mar 29, 2022 50.67 51.55 50.66 50.85 69,911 +0.62(+1.23%)
Mar 28, 2022 50.10 50.78 50.07 50.23 69,426 -0.33(-0.65%)
Mar 25, 2022 50.22 50.61 49.65 50.56 108,193 +0.17(+0.34%)
Mar 24, 2022 50.65 50.74 50.11 50.39 98,805 -0.30(-0.59%)
Mar 23, 2022 50.69 51.39 50.46 50.69 62,123 -0.20(-0.39%)
Mar 22, 2022 50.92 51.12 50.59 50.89 88,077 +0.07(+0.14%)
Mar 21, 2022 51.04 51.04 50.17 50.82 57,444 -0.24(-0.47%)
Mar 18, 2022 49.93 51.12 49.90 51.06 465,949 +0.80(+1.59%)
Mar 17, 2022 49.45 50.27 49.25 50.26 101,304 +0.73(+1.47%)
Mar 16, 2022 49.03 49.73 48.37 49.53 183,682 +1.03(+2.12%)
Mar 15, 2022 49.02 49.20 48.03 48.50 224,427 -0.60(-1.22%)
Mar 14, 2022 49.52 50.01 49.02 49.10 79,424 -0.55(-1.11%)
Mar 11, 2022 50.18 50.45 49.65 49.65 49,500 -0.33(-0.66%)
Mar 10, 2022 49.68 50.02 49.29 49.98 91,318 -0.07(-0.14%)
Mar 09, 2022 48.70 50.30 48.63 50.05 96,423 +2.16(+4.51%)
Mar 08, 2022 48.45 48.77 47.70 47.89 60,932 -0.43(-0.89%)
Mar 07, 2022 48.45 49.08 48.16 48.32 63,752 -0.39(-0.80%)
Mar 04, 2022 49.04 49.49 48.54 48.71 64,102 -0.84(-1.70%)
Mar 03, 2022 49.57 49.86 48.87 49.55 81,264 -0.06(-0.12%)
Mar 02, 2022 49.20 50.01 49.08 49.61 97,695 +0.78(+1.60%)
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.