Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.12 49.59 48.52 49.37 4,197,340 +0.27(+0.56%)
May 27, 2022 47.77 49.10 47.74 49.10 3,347,614 +1.28(+2.68%)
May 26, 2022 46.96 48.12 46.89 47.81 3,162,761 +1.71(+3.71%)
May 25, 2022 44.04 46.57 44.04 46.10 3,481,277 +1.59(+3.58%)
May 24, 2022 44.77 44.86 43.86 44.51 4,071,514 -0.96(-2.11%)
May 23, 2022 46.36 46.75 44.95 45.47 5,593,655 -0.83(-1.80%)
May 20, 2022 46.96 46.96 44.78 46.30 9,141,821 +2.65(+6.07%)
May 19, 2022 44.49 44.57 43.22 43.65 6,150,869 -1.33(-2.96%)
May 18, 2022 45.78 46.13 44.46 44.98 4,481,038 -2.21(-4.69%)
May 17, 2022 46.89 47.40 45.98 47.19 3,506,600 +1.23(+2.68%)
May 16, 2022 46.17 46.47 45.54 45.95 3,162,366 -0.61(-1.30%)
May 13, 2022 46.49 47.11 46.07 46.56 2,921,038 +0.33(+0.72%)
May 12, 2022 44.41 46.65 44.15 46.23 3,938,158 +1.83(+4.12%)
May 11, 2022 45.70 46.09 44.35 44.40 3,227,511 -1.05(-2.30%)
May 10, 2022 47.05 47.24 45.13 45.45 3,481,789 -1.04(-2.23%)
May 09, 2022 45.97 46.94 45.43 46.48 4,222,163 -0.10(-0.21%)
May 06, 2022 46.98 47.38 46.07 46.58 3,727,081 -1.45(-3.01%)
May 05, 2022 50.15 50.45 47.64 48.03 3,592,216 -2.90(-5.69%)
May 04, 2022 50.60 50.97 49.21 50.92 5,232,362 +0.10(+0.19%)
May 03, 2022 51.13 51.20 49.94 50.83 3,736,626 -0.23(-0.46%)
May 02, 2022 51.16 51.48 49.85 51.06 3,318,455 +0.19(+0.37%)
Apr 29, 2022 51.72 52.73 50.77 50.88 7,041,278 -1.20(-2.31%)
Apr 28, 2022 52.14 52.41 51.04 52.08 2,447,055 +0.73(+1.43%)
Apr 27, 2022 51.08 51.97 50.88 51.35 2,361,012 +0.06(+0.11%)
Apr 26, 2022 52.62 53.12 51.28 51.29 3,229,591 -1.85(-3.48%)
Apr 25, 2022 53.08 53.28 51.78 53.14 3,616,781 -0.26(-0.49%)
Apr 22, 2022 54.77 55.06 53.32 53.40 3,057,686 -1.87(-3.38%)
Apr 21, 2022 57.50 57.61 54.95 55.27 2,024,827 -1.16(-2.06%)
Apr 20, 2022 56.50 57.41 56.28 56.43 1,770,930 +0.30(+0.54%)
Apr 19, 2022 54.70 56.23 54.70 56.13 2,601,546 +1.63(+3.00%)
Apr 18, 2022 54.54 55.07 54.01 54.50 2,192,119 -0.49(-0.89%)
Apr 14, 2022 55.02 55.42 54.53 54.98 1,806,358 +0.25(+0.46%)
Apr 13, 2022 54.00 54.92 53.84 54.73 2,020,392 +0.52(+0.96%)
Apr 12, 2022 54.49 55.48 53.82 54.21 1,999,133 +0.11(+0.20%)
Apr 11, 2022 54.93 55.62 53.87 54.10 2,704,277 -1.30(-2.35%)
Apr 08, 2022 54.88 55.91 54.48 55.41 3,496,773 +0.51(+0.93%)
Apr 07, 2022 54.37 55.12 53.57 54.90 2,852,454 +0.35(+0.65%)
Apr 06, 2022 53.92 54.90 53.13 54.54 2,711,479 +0.01(+0.02%)
Apr 05, 2022 54.87 55.45 53.63 54.53 3,163,901 -1.16(-2.09%)
Apr 04, 2022 55.36 56.13 54.82 55.70 2,182,933 +0.38(+0.69%)
Apr 01, 2022 55.94 56.16 54.44 55.32 2,535,103 -0.31(-0.56%)
Mar 31, 2022 56.69 57.05 55.62 55.63 2,868,441 -1.52(-2.65%)
Mar 30, 2022 58.21 58.55 56.83 57.15 2,270,540 -1.18(-2.03%)
Mar 29, 2022 57.65 58.79 57.42 58.33 2,477,859 +2.13(+3.80%)
Mar 28, 2022 56.00 56.32 55.60 56.20 2,096,650 +0.07(+0.12%)
Mar 25, 2022 55.27 56.37 55.26 56.13 2,483,186 +1.11(+2.01%)
Mar 24, 2022 55.01 55.34 54.59 55.02 1,708,514 +0.59(+1.08%)
Mar 23, 2022 55.13 55.51 54.36 54.44 3,078,862 -1.05(-1.89%)
Mar 22, 2022 55.95 56.53 55.18 55.48 3,945,418 +0.24(+0.44%)
Mar 21, 2022 56.26 56.37 54.98 55.24 4,286,039 -1.01(-1.79%)
Mar 18, 2022 55.67 56.39 54.88 56.25 6,552,773 +0.25(+0.45%)
Mar 17, 2022 54.76 56.23 54.67 55.99 4,038,431 +0.57(+1.02%)
Mar 16, 2022 54.77 56.56 54.18 55.43 4,481,041 +1.59(+2.94%)
Mar 15, 2022 53.10 54.03 52.90 53.84 3,534,781 +1.10(+2.08%)
Mar 14, 2022 52.82 53.89 52.41 52.74 4,477,298 +0.40(+0.77%)
Mar 11, 2022 52.93 53.57 52.03 52.34 4,252,390 +0.08(+0.15%)
Mar 10, 2022 51.42 52.38 51.23 52.27 2,781,197 -0.07(-0.13%)
Mar 09, 2022 51.96 52.89 51.67 52.33 4,266,707 +2.00(+3.97%)
Mar 08, 2022 50.46 52.42 49.44 50.34 5,184,342 +0.16(+0.33%)
Mar 07, 2022 53.90 53.90 50.15 50.17 5,378,006 -3.05(-5.73%)
Mar 04, 2022 53.98 54.19 51.84 53.23 4,144,974 -1.22(-2.24%)
Mar 03, 2022 55.42 55.64 54.00 54.45 2,866,756 -0.96(-1.73%)
Mar 02, 2022 53.99 55.67 53.76 55.41 2,933,399 +1.62(+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.