Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 48.44 49.39 48.44 48.80 1,401,030 -0.10(-0.20%)
May 27, 2022 47.28 48.90 47.28 48.90 957,413 +1.48(+3.12%)
May 26, 2022 46.94 47.93 46.93 47.42 811,436 +0.53(+1.13%)
May 25, 2022 46.75 47.35 46.44 46.89 1,429,855 -0.26(-0.54%)
May 24, 2022 47.34 49.03 46.41 47.15 1,980,339 +0.68(+1.46%)
May 23, 2022 45.97 46.98 45.83 46.47 1,676,827 +0.92(+2.02%)
May 20, 2022 45.21 45.79 44.49 45.55 1,378,817 +0.49(+1.09%)
May 19, 2022 43.71 45.78 43.71 45.06 1,288,990 +1.02(+2.32%)
May 18, 2022 45.14 45.93 43.75 44.04 1,119,196 -1.50(-3.30%)
May 17, 2022 45.69 45.86 45.17 45.54 1,377,246 +0.65(+1.44%)
May 16, 2022 44.44 45.42 44.26 44.89 1,014,964 +0.55(+1.24%)
May 13, 2022 43.94 45.13 43.94 44.34 1,314,396 +0.75(+1.71%)
May 12, 2022 43.50 44.13 42.83 43.60 1,430,281 +0.10(+0.23%)
May 11, 2022 44.55 45.13 43.39 43.50 1,474,233 -1.00(-2.25%)
May 10, 2022 44.55 45.63 44.06 44.50 1,891,209 +0.48(+1.09%)
May 09, 2022 45.05 45.10 43.85 44.02 1,711,756 -1.51(-3.32%)
May 06, 2022 46.19 46.36 44.91 45.53 1,585,327 -0.80(-1.74%)
May 05, 2022 47.05 47.35 45.75 46.33 1,148,955 -1.20(-2.52%)
May 04, 2022 47.37 47.68 46.44 47.53 1,132,633 +0.32(+0.69%)
May 03, 2022 47.07 48.01 47.07 47.21 1,250,757 +0.07(+0.15%)
May 02, 2022 48.26 48.47 46.37 47.14 1,390,667 -1.15(-2.38%)
Apr 29, 2022 49.10 49.30 48.01 48.28 1,695,588 -0.56(-1.14%)
Apr 28, 2022 51.48 51.75 47.73 48.84 2,649,427 -2.11(-4.14%)
Apr 27, 2022 50.52 51.26 49.59 50.95 1,740,676 +0.52(+1.03%)
Apr 26, 2022 51.44 51.63 50.38 50.43 1,048,594 -0.92(-1.80%)
Apr 25, 2022 51.00 51.45 49.68 51.35 1,624,277 -0.08(-0.15%)
Apr 22, 2022 52.13 52.36 51.18 51.43 1,045,821 -1.09(-2.07%)
Apr 21, 2022 53.43 54.08 52.34 52.52 1,373,591 -0.92(-1.73%)
Apr 20, 2022 54.35 54.88 53.25 53.44 1,650,356 -0.34(-0.64%)
Apr 19, 2022 54.31 55.06 53.21 53.79 1,797,751 -0.59(-1.08%)
Apr 18, 2022 55.39 55.72 54.07 54.37 1,325,570 -1.06(-1.91%)
Apr 14, 2022 53.22 55.84 53.02 55.43 2,953,465 +2.81(+5.35%)
Apr 13, 2022 52.42 52.80 51.61 52.62 1,992,946 +0.58(+1.11%)
Apr 12, 2022 52.68 54.12 51.56 52.04 1,592,974 -0.26(-0.51%)
Apr 11, 2022 53.34 53.69 52.12 52.31 1,511,024 -1.20(-2.24%)
Apr 08, 2022 53.94 55.22 53.18 53.50 2,149,475 -0.43(-0.80%)
Apr 07, 2022 53.27 54.17 53.01 53.93 1,040,993 +1.04(+1.97%)
Apr 06, 2022 52.91 53.82 52.34 52.89 1,406,388 -0.23(-0.42%)
Apr 05, 2022 53.16 54.11 52.94 53.12 3,303,479 +0.14(+0.26%)
Apr 04, 2022 53.63 53.93 52.39 52.98 1,463,967 -0.65(-1.21%)
Apr 01, 2022 53.58 54.59 53.17 53.63 2,259,743 -0.05(-0.09%)
Mar 31, 2022 52.91 54.47 52.66 53.68 2,424,196 +0.43(+0.81%)
Mar 30, 2022 53.13 54.25 52.80 53.25 1,681,336 +0.34(+0.65%)
Mar 29, 2022 53.87 54.29 52.42 52.90 1,559,039 -1.23(-2.26%)
Mar 28, 2022 54.41 54.76 53.56 54.13 965,395 -0.65(-1.18%)
Mar 25, 2022 53.56 54.83 53.33 54.78 1,225,579 +0.94(+1.75%)
Mar 24, 2022 52.33 53.95 52.13 53.84 1,140,434 +1.69(+3.23%)
Mar 23, 2022 51.01 52.59 50.85 52.15 1,942,413 +0.99(+1.94%)
Mar 22, 2022 51.98 52.31 50.84 51.16 1,759,569 -0.95(-1.83%)
Mar 21, 2022 51.71 52.83 51.64 52.11 1,586,101 +0.57(+1.10%)
Mar 18, 2022 52.79 53.00 50.85 51.54 3,117,623 -0.81(-1.55%)
Mar 17, 2022 51.51 52.84 51.22 52.35 1,563,601 +0.87(+1.70%)
Mar 16, 2022 51.71 52.31 50.24 51.48 2,347,718 -0.44(-0.85%)
Mar 15, 2022 53.10 53.10 50.82 51.92 1,302,359 -0.78(-1.49%)
Mar 14, 2022 53.33 53.89 52.26 52.71 1,600,227 -1.52(-2.80%)
Mar 11, 2022 53.17 54.55 53.17 54.23 1,938,585 +1.34(+2.54%)
Mar 10, 2022 51.42 52.95 51.42 52.89 2,058,242 +0.97(+1.87%)
Mar 09, 2022 51.71 52.38 51.35 51.92 1,797,779 +0.78(+1.53%)
Mar 08, 2022 52.34 52.89 51.10 51.14 1,289,483 -1.38(-2.63%)
Mar 07, 2022 54.06 54.87 51.85 52.52 3,266,558 -1.53(-2.83%)
Mar 04, 2022 50.28 54.04 50.28 54.04 4,837,100 +3.71(+7.37%)
Mar 03, 2022 49.77 50.45 49.23 50.33 1,720,212 +1.08(+2.19%)
Mar 02, 2022 48.48 49.49 48.33 49.26 2,168,616 +1.15(+2.40%)
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.