Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 48.25 48.71 47.66 48.49 4,273,358 +0.27(+0.56%)
May 27, 2022 46.92 48.23 46.90 48.22 3,408,242 +1.26(+2.68%)
May 26, 2022 46.13 47.26 46.06 46.96 3,220,042 +1.68(+3.71%)
May 25, 2022 43.25 45.74 43.25 45.28 3,544,326 +1.57(+3.58%)
May 24, 2022 43.97 44.06 43.08 43.71 4,145,252 -0.94(-2.11%)
May 23, 2022 45.53 45.92 44.15 44.66 5,694,960 -0.82(-1.80%)
May 20, 2022 46.13 46.13 43.98 45.47 9,307,387 +2.60(+6.07%)
May 19, 2022 43.70 43.77 42.45 42.87 6,262,267 -1.31(-2.96%)
May 18, 2022 44.96 45.31 43.67 44.18 4,562,193 -2.17(-4.69%)
May 17, 2022 46.06 46.56 45.17 46.35 3,570,107 +1.21(+2.68%)
May 16, 2022 45.35 45.65 44.73 45.14 3,219,639 -0.60(-1.30%)
May 13, 2022 45.67 46.27 45.25 45.73 2,973,941 +0.33(+0.72%)
May 12, 2022 43.62 45.82 43.37 45.41 4,009,481 +1.80(+4.12%)
May 11, 2022 44.89 45.27 43.56 43.61 3,285,964 -1.03(-2.30%)
May 10, 2022 46.21 46.40 44.33 44.64 3,544,847 -1.02(-2.23%)
May 09, 2022 45.16 46.11 44.62 45.66 4,298,630 -0.10(-0.21%)
May 06, 2022 46.15 46.54 45.25 45.75 3,794,581 -1.42(-3.01%)
May 05, 2022 49.26 49.55 46.79 47.17 3,657,274 -2.84(-5.69%)
May 04, 2022 49.70 50.07 48.34 50.02 5,327,124 +0.10(+0.19%)
May 03, 2022 50.22 50.29 49.05 49.92 3,804,299 -0.23(-0.46%)
May 02, 2022 50.25 50.57 48.96 50.15 3,378,555 +0.18(+0.37%)
Apr 29, 2022 50.80 51.80 49.87 49.97 7,168,802 -1.18(-2.31%)
Apr 28, 2022 51.21 51.48 50.13 51.15 2,491,374 +0.72(+1.43%)
Apr 27, 2022 50.17 51.05 49.97 50.43 2,403,772 +0.06(+0.11%)
Apr 26, 2022 51.68 52.17 50.36 50.37 3,288,082 -1.82(-3.48%)
Apr 25, 2022 52.13 52.33 50.85 52.19 3,682,284 -0.26(-0.49%)
Apr 22, 2022 53.80 54.08 52.37 52.45 3,113,063 -1.84(-3.38%)
Apr 21, 2022 56.48 56.58 53.97 54.29 2,061,498 -1.14(-2.06%)
Apr 20, 2022 55.50 56.39 55.28 55.43 1,803,003 +0.30(+0.54%)
Apr 19, 2022 53.73 55.23 53.73 55.13 2,648,662 +1.60(+3.00%)
Apr 18, 2022 53.57 54.09 53.05 53.53 2,231,820 -0.48(-0.89%)
Apr 14, 2022 54.05 54.43 53.56 54.01 1,839,072 +0.25(+0.46%)
Apr 13, 2022 53.04 53.94 52.88 53.76 2,056,983 +0.51(+0.96%)
Apr 12, 2022 53.52 54.50 52.86 53.25 2,035,339 +0.11(+0.20%)
Apr 11, 2022 53.95 54.63 52.91 53.14 2,753,254 -1.28(-2.35%)
Apr 08, 2022 53.90 54.92 53.51 54.42 3,560,103 +0.50(+0.93%)
Apr 07, 2022 53.40 54.14 52.61 53.92 2,904,114 +0.35(+0.65%)
Apr 06, 2022 52.96 53.92 52.18 53.57 2,760,586 +0.01(+0.02%)
Apr 05, 2022 53.89 54.47 52.68 53.56 3,221,202 -1.14(-2.09%)
Apr 04, 2022 54.37 55.13 53.84 54.71 2,222,468 +0.37(+0.69%)
Apr 01, 2022 54.95 55.16 53.47 54.33 2,581,016 -0.31(-0.56%)
Mar 31, 2022 55.68 56.03 54.63 54.64 2,920,391 -1.49(-2.65%)
Mar 30, 2022 57.18 57.50 55.82 56.13 2,311,662 -1.16(-2.03%)
Mar 29, 2022 56.62 57.75 56.40 57.29 2,522,735 +2.09(+3.80%)
Mar 28, 2022 55.01 55.32 54.61 55.20 2,134,622 +0.07(+0.12%)
Mar 25, 2022 54.29 55.37 54.28 55.13 2,528,159 +1.09(+2.01%)
Mar 24, 2022 54.04 54.35 53.62 54.05 1,739,457 +0.58(+1.08%)
Mar 23, 2022 54.15 54.53 53.39 53.47 3,134,622 -1.03(-1.89%)
Mar 22, 2022 54.96 55.53 54.20 54.50 4,016,873 +0.24(+0.44%)
Mar 21, 2022 55.26 55.37 54.00 54.26 4,363,663 -0.99(-1.79%)
Mar 18, 2022 54.68 55.39 53.90 55.25 6,671,449 +0.25(+0.45%)
Mar 17, 2022 53.79 55.23 53.70 55.00 4,111,570 +0.56(+1.02%)
Mar 16, 2022 53.80 55.55 53.22 54.44 4,562,196 +1.56(+2.94%)
Mar 15, 2022 52.15 53.07 51.96 52.88 3,598,799 +1.08(+2.08%)
Mar 14, 2022 51.88 52.93 51.48 51.81 4,558,385 +0.39(+0.77%)
Mar 11, 2022 51.99 52.61 51.10 51.41 4,329,404 +0.08(+0.15%)
Mar 10, 2022 50.51 51.45 50.32 51.34 2,831,567 -0.07(-0.13%)
Mar 09, 2022 51.04 51.95 50.75 51.40 4,343,981 +1.96(+3.97%)
Mar 08, 2022 49.57 51.49 48.56 49.44 5,278,235 +0.16(+0.33%)
Mar 07, 2022 52.94 52.94 49.26 49.28 5,475,406 -3.00(-5.73%)
Mar 04, 2022 53.02 53.23 50.92 52.28 4,220,042 -1.20(-2.24%)
Mar 03, 2022 54.44 54.65 53.04 53.48 2,918,675 -0.94(-1.73%)
Mar 02, 2022 53.03 54.68 52.80 54.42 2,986,525 +1.59(+3.01%)
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.